KissMeData/023790/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190500,487792201,1580,1580,1580,1580,6015
20231116,190400,487792201,1580,1580,1580,1580,0
20231116,190300,487792201,1580,1580,1580,1580,0
20231116,190200,487792201,1580,1580,1580,1580,0
20231116,190100,487792201,1580,1580,1580,1580,0
20231116,190000,487792201,1580,1580,1580,1580,0
20231116,185900,487792201,1580,1580,1580,1580,0
20231116,185800,487792201,1580,1580,1580,1580,0
20231116,185700,487792201,1580,1580,1580,1580,0
20231116,185600,487792201,1580,1580,1580,1580,0
20231116,185500,487792201,1580,1580,1580,1580,0
20231116,185400,487792201,1580,1580,1580,1580,0
20231116,185300,487792201,1580,1580,1580,1580,0
20231116,185200,487792201,1580,1580,1580,1580,0
20231116,185100,487792201,1580,1580,1580,1580,0
20231116,185000,487792201,1580,1580,1580,1580,0
20231116,184900,487792201,1580,1580,1580,1580,0
20231116,184800,487792201,1580,1580,1580,1580,0
20231116,184700,487792201,1580,1580,1580,1580,0
20231116,184600,487792201,1580,1580,1580,1580,0
20231116,184500,487792201,1580,1580,1580,1580,0
20231116,184400,487792201,1580,1580,1580,1580,0
20231116,184300,487792201,1580,1580,1580,1580,0
20231116,184200,487792201,1580,1580,1580,1580,0
20231116,184100,487792201,1580,1580,1580,1580,0
20231116,184000,487792201,1580,1580,1580,1580,0
20231116,183900,487792201,1580,1580,1580,1580,0
20231116,183800,487792201,1580,1580,1580,1580,0
20231116,183700,487792201,1580,1580,1580,1580,0
20231116,183600,487792201,1580,1580,1580,1580,0
20231116,183500,487792201,1580,1580,1580,1580,6015
20231116,183400,487792201,1580,1580,1580,1580,0
20231116,183300,487792201,1580,1580,1580,1580,0
20231116,183200,487792201,1580,1580,1580,1580,0
20231116,183100,487792201,1580,1580,1580,1580,0
20231116,183000,487792201,1580,1580,1580,1580,0
20231116,182900,487792201,1580,1580,1580,1580,0
20231116,182800,487792201,1580,1580,1580,1580,0
20231116,182700,487792201,1580,1580,1580,1580,0
20231116,182600,487792201,1580,1580,1580,1580,0
20231116,182500,487792201,1580,1580,1580,1580,0
20231116,182400,487792201,1580,1580,1580,1580,0
20231116,182300,487792201,1580,1580,1580,1580,0
20231116,182200,487792201,1580,1580,1580,1580,0
20231116,182100,487792201,1580,1580,1580,1580,0
20231116,182000,487792201,1580,1580,1580,1580,0
20231116,181900,487792201,1580,1580,1580,1580,0
20231116,181800,487792201,1580,1580,1580,1580,0
20231116,181700,487792201,1580,1580,1580,1580,0
20231116,181600,487792201,1580,1580,1580,1580,0
20231116,181500,487792201,1580,1580,1580,1580,0
20231116,181400,487792201,1580,1580,1580,1580,0
20231116,181300,487792201,1580,1580,1580,1580,0
20231116,181200,487792201,1580,1580,1580,1580,0
20231116,181100,487792201,1580,1580,1580,1580,0
20231116,181000,487792201,1580,1580,1580,1580,0
20231116,180900,487792201,1580,1580,1580,1580,0
20231116,180800,487792201,1580,1580,1580,1580,0
20231116,180700,487792201,1580,1580,1580,1580,0
20231116,180600,487792201,1580,1580,1580,1580,0
20231116,180500,487792201,1580,1580,1580,1580,6015
20231116,180400,487792201,1580,1580,1580,1580,0
20231116,180300,487792201,1580,1580,1580,1580,0
20231116,180200,487792201,1580,1580,1580,1580,0
20231116,180100,487792201,1580,1580,1580,1580,0
20231116,180000,487792201,1580,1580,1580,1580,0
20231116,175900,487792201,1580,1580,1580,1580,0
20231116,175800,487792201,1580,1580,1580,1580,0
20231116,175700,487792201,1580,1580,1580,1580,0
20231116,175600,487792201,1580,1580,1580,1580,0
20231116,175500,487792201,1580,1580,1580,1580,0
20231116,175400,487792201,1580,1580,1580,1580,0
20231116,175300,487792201,1580,1580,1580,1580,0
20231116,175200,487792201,1580,1580,1580,1580,0
20231116,175100,487792201,1580,1580,1580,1580,0
20231116,175000,487792201,1580,1580,1580,1580,0
20231116,174900,487792201,1580,1580,1580,1580,0
20231116,174800,487792201,1580,1580,1580,1580,0
20231116,174700,487792201,1580,1580,1580,1580,0
20231116,174600,487792201,1580,1580,1580,1580,0
20231116,174500,487792201,1580,1580,1580,1580,0
20231116,174400,487792201,1580,1580,1580,1580,0
20231116,174300,487792201,1580,1580,1580,1580,0
20231116,174200,487792201,1580,1580,1580,1580,0
20231116,174100,487792201,1580,1580,1580,1580,0
20231116,174000,487792201,1580,1580,1580,1580,0
20231116,173900,487792201,1580,1580,1580,1580,0
20231116,173800,487792201,1580,1580,1580,1580,0
20231116,173700,487792201,1580,1580,1580,1580,0
20231116,173600,487792201,1580,1580,1580,1580,0
20231116,173500,487792201,1580,1580,1580,1580,6015
20231116,173400,487792201,1580,1580,1580,1580,0
20231116,173300,487792201,1580,1580,1580,1580,0
20231116,173200,487792201,1580,1580,1580,1580,0
20231116,173100,487792201,1580,1580,1580,1580,0
20231116,173000,487792201,1580,1580,1580,1580,0
20231116,172900,487792201,1580,1580,1580,1580,0
20231116,172800,487792201,1580,1580,1580,1580,0
20231116,172700,487792201,1580,1580,1580,1580,0
20231116,172600,487792201,1580,1580,1580,1580,0
20231116,172500,487792201,1580,1580,1580,1580,0
20231116,172400,487792201,1580,1580,1580,1580,0
20231116,172300,487792201,1580,1580,1580,1580,0
20231116,172200,487792201,1580,1580,1580,1580,0
20231116,172100,487792201,1580,1580,1580,1580,0
20231116,172000,487792201,1580,1580,1580,1580,0
20231116,171900,487792201,1580,1580,1580,1580,0
20231116,171800,487792201,1580,1580,1580,1580,0
20231116,171700,487792201,1580,1580,1580,1580,0
20231116,171600,487792201,1580,1580,1580,1580,0
20231116,171500,487792201,1580,1580,1580,1580,0
20231116,171400,487792201,1580,1580,1580,1580,0
20231116,171300,487792201,1580,1580,1580,1580,0
20231116,171200,487792201,1580,1580,1580,1580,0
20231116,171100,487792201,1580,1580,1580,1580,0
20231116,171000,487792201,1580,1580,1580,1580,0
20231116,170900,487792201,1580,1580,1580,1580,0
20231116,170800,487792201,1580,1580,1580,1580,0
20231116,170700,487792201,1580,1580,1580,1580,0
20231116,170600,487792201,1580,1580,1580,1580,0
20231116,170500,487792201,1580,1580,1580,1580,6015
20231116,170400,487792201,1580,1580,1580,1580,0
20231116,170300,487792201,1580,1580,1580,1580,0
20231116,170200,487792201,1580,1580,1580,1580,0
20231116,170100,487792201,1580,1580,1580,1580,0
20231116,170000,487792201,1580,1580,1580,1580,0
20231116,165900,487792201,1580,1580,1580,1580,0
20231116,165800,487792201,1580,1580,1580,1580,0
20231116,165700,487792201,1580,1580,1580,1580,0
20231116,165600,487792201,1580,1580,1580,1580,0
20231116,165500,487792201,1580,1580,1580,1580,0
20231116,165400,487792201,1580,1580,1580,1580,0
20231116,165300,487792201,1580,1580,1580,1580,0
20231116,165200,487792201,1580,1580,1580,1580,0
20231116,165100,487792201,1580,1580,1580,1580,0
20231116,165000,487792201,1580,1580,1580,1580,0
20231116,164900,487792201,1580,1580,1580,1580,0
20231116,164800,487792201,1580,1580,1580,1580,0
20231116,164700,487792201,1580,1580,1580,1580,0
20231116,164600,487792201,1580,1580,1580,1580,0
20231116,164500,487792201,1580,1580,1580,1580,0
20231116,164400,487792201,1580,1580,1580,1580,0
20231116,164300,487792201,1580,1580,1580,1580,0
20231116,164200,487792201,1580,1580,1580,1580,0
20231116,164100,487792201,1580,1580,1580,1580,0
20231116,164000,487792201,1580,1580,1580,1580,0
20231116,163900,487792201,1580,1580,1580,1580,0
20231116,163800,487792201,1580,1580,1580,1580,0
20231116,163700,487792201,1580,1580,1580,1580,0
20231116,163600,487792201,1580,1580,1580,1580,0
20231116,163500,487792201,1580,1580,1580,1580,6015
20231116,163400,487792201,1580,1580,1580,1580,0
20231116,163300,487792201,1580,1580,1580,1580,0
20231116,163200,487792201,1580,1580,1580,1580,0
20231116,163100,487792201,1580,1580,1580,1580,0
20231116,163000,487792201,1580,1580,1580,1580,6015
20231116,162900,478288501,1570,1570,1570,1570,0
20231116,162800,478288501,1570,1570,1570,1570,0
20231116,162700,478288501,1570,1570,1570,1570,0
20231116,162600,478288501,1570,1570,1570,1570,0
20231116,162500,478288501,1570,1570,1570,1570,0
20231116,162400,478288501,1570,1570,1570,1570,0
20231116,162300,478288501,1570,1570,1570,1570,0
20231116,162200,478288501,1570,1570,1570,1570,0
20231116,162100,478288501,1570,1570,1570,1570,0
20231116,162000,478288501,1570,1570,1570,1570,0
20231116,161900,478288501,1570,1570,1570,1570,1000
20231116,161800,476718501,1561,1563,1563,1561,141
20231116,161700,476498120,1563,1563,1563,1563,10
20231116,161600,476482490,1563,1563,1563,1563,103
20231116,161500,476321501,1563,1563,1563,1563,137
20231116,161400,476107370,1570,1570,1570,1570,0
20231116,161300,476107370,1570,1570,1570,1570,10
20231116,161200,476091670,1570,1570,1570,1570,0
20231116,161100,476091670,1570,1559,1570,1559,1277
20231116,161000,474086829,1570,1570,1570,1570,200
20231116,160900,473772829,1570,1570,1570,1570,0
20231116,160800,473772829,1570,1570,1570,1570,37
20231116,160700,473714739,1570,1569,1570,1569,53
20231116,160600,473631564,1558,1560,1560,1558,60
20231116,160500,473538038,1570,1570,1570,1570,0
20231116,160400,473538038,1570,1559,1570,1559,12
20231116,160300,473519210,1570,1568,1570,1568,410
20231116,160200,472875657,1568,1567,1568,1567,2
20231116,160100,472872522,1568,1568,1568,1568,0
20231116,160000,472872522,1568,1563,1568,1563,11
20231116,155900,472855289,1557,1557,1557,1557,150
20231116,155800,472621739,1556,1569,1569,1556,4833
20231116,155700,465049085,1564,1564,1564,1564,718
20231116,155600,463926133,1563,1563,1563,1563,86
20231116,155500,463791715,1563,1563,1563,1563,335
20231116,155400,463268110,1562,1562,1562,1562,97
20231116,155300,463116596,1562,1563,1563,1562,566
20231116,155200,462231971,1560,1560,1560,1560,57
20231116,155100,462143051,1563,1561,1563,1561,193
20231116,155000,461841650,1563,1563,1563,1563,0
20231116,154900,461841650,1563,1563,1563,1563,0
20231116,154800,461841650,1563,1563,1563,1563,21
20231116,154700,461808827,1563,1563,1563,1563,10
20231116,154600,461793197,1561,1562,1562,1561,1449
20231116,154500,459531291,1562,1562,1562,1562,18
20231116,154400,459503175,1563,1563,1563,1563,83
20231116,154300,459373446,1561,1561,1561,1561,350
20231116,154200,458827096,1561,1563,1563,1561,167
20231116,154100,458566271,1563,1563,1563,1563,0
20231116,154000,458566271,1563,1563,1563,1563,13
20231116,153900,458545952,1563,1563,1563,1563,133
20231116,153800,458338073,1563,1563,1563,1563,111
20231116,153700,458164580,1563,1563,1563,1563,25
20231116,153600,458125505,1563,1563,1563,1563,0
20231116,153500,458125505,1563,1562,1563,1562,655
20231116,153400,457102016,1564,1564,1564,1564,3
20231116,153300,457097324,1560,1560,1560,1560,0
20231116,153200,457097324,1560,1560,1560,1560,0
20231116,153100,457097324,1560,1560,1560,1560,0
20231116,153000,457097324,1560,1560,1561,1560,1130
20231116,152900,455334467,1560,1560,1560,1560,976
20231116,152800,453811907,1560,1560,1560,1560,56
20231116,152700,453724547,1560,1560,1564,1560,158
20231116,152600,453477747,1565,1560,1565,1560,61
20231116,152500,453382287,1560,1560,1560,1560,393
20231116,152400,452769207,1560,1557,1560,1557,686
20231116,152300,451700367,1556,1556,1556,1556,0
20231116,152200,451700367,1556,1558,1558,1556,1020
20231116,152100,450112527,1558,1565,1565,1558,3661
20231116,152000,444398601,1569,1567,1569,1567,103
20231116,151900,444237094,1568,1562,1568,1562,2135
20231116,151800,440898310,1562,1560,1562,1560,2224
20231116,151700,437425725,1560,1561,1561,1560,819
20231116,151600,436147766,1558,1559,1559,1558,200
20231116,151500,435835989,1559,1559,1559,1559,178
20231116,151400,435558487,1559,1558,1559,1556,53
20231116,151300,435475887,1558,1558,1558,1557,758
20231116,151200,434295620,1558,1557,1558,1556,1913
20231116,151100,431317378,1557,1559,1559,1557,1842
20231116,151000,428449228,1557,1562,1562,1557,514
20231116,150900,427648210,1557,1560,1560,1557,707
20231116,150800,426547405,1565,1568,1568,1561,151
20231116,150700,426310955,1560,1558,1570,1556,724
20231116,150600,425182922,1558,1561,1561,1558,424
20231116,150500,424521873,1559,1559,1559,1559,10
20231116,150400,424506283,1559,1559,1559,1559,50
20231116,150300,424428333,1559,1562,1562,1559,112
20231116,150200,424253455,1562,1562,1562,1562,0
20231116,150100,424253455,1562,1562,1562,1562,2
20231116,150000,424250331,1562,1561,1562,1559,1548
20231116,145900,421835855,1563,1563,1563,1563,151
20231116,145800,421599842,1564,1566,1566,1564,2653
20231116,145700,417448769,1568,1568,1568,1568,1
20231116,145600,417447201,1568,1568,1568,1568,48
20231116,145500,417371937,1568,1566,1569,1566,151
20231116,145400,417135053,1566,1568,1571,1566,870
20231116,145300,415770177,1569,1553,1569,1553,2612
20231116,145200,411695907,1553,1553,1553,1553,557
20231116,145100,410830886,1554,1556,1556,1554,583
20231116,145000,409924320,1557,1559,1559,1557,445
20231116,144900,409230917,1560,1560,1560,1560,260
20231116,144800,408825317,1560,1553,1560,1553,582
20231116,144700,407917422,1553,1560,1570,1553,4777
20231116,144600,400464860,1560,1555,1560,1555,3212
20231116,144500,395457230,1556,1553,1556,1553,369
20231116,144400,394883076,1550,1548,1550,1548,407
20231116,144300,394252230,1548,1544,1548,1544,5318
20231116,144200,386029584,1544,1543,1544,1543,639
20231116,144100,385043020,1543,1540,1543,1540,892
20231116,144000,383668312,1541,1536,1541,1536,394
20231116,143900,383063112,1536,1536,1536,1536,0
20231116,143800,383063112,1536,1536,1536,1536,20
20231116,143700,383032392,1536,1531,1536,1531,3
20231116,143600,383027794,1531,1526,1539,1526,52
20231116,143500,382947875,1526,1539,1539,1515,1670
20231116,143400,380399447,1545,1539,1545,1539,664
20231116,143300,379373579,1545,1533,1545,1533,1931
20231116,143200,376405835,1528,1529,1535,1526,165
20231116,143100,376152743,1526,1514,1526,1514,5580
20231116,143000,367650957,1514,1514,1514,1514,2
20231116,142900,367647929,1514,1514,1514,1514,0
20231116,142800,367647929,1514,1514,1514,1514,0
20231116,142700,367647929,1514,1509,1514,1509,2
20231116,142600,367644906,1515,1515,1515,1515,0
20231116,142500,367644906,1515,1514,1515,1514,8
20231116,142400,367632787,1515,1507,1515,1502,1017
20231116,142300,366099417,1502,1508,1508,1502,512
20231116,142200,365329997,1510,1510,1510,1510,222
20231116,142100,364994777,1510,1510,1510,1510,100
20231116,142000,364843777,1510,1510,1510,1510,0
20231116,141900,364843777,1510,1510,1510,1510,4
20231116,141800,364837737,1510,1512,1512,1510,452
20231116,141700,364155190,1512,1512,1512,1512,0
20231116,141600,364155190,1512,1512,1512,1512,207
20231116,141500,363842206,1512,1512,1512,1512,0
20231116,141400,363842206,1512,1512,1512,1512,3
20231116,141300,363837670,1511,1511,1511,1511,0
20231116,141200,363837670,1511,1511,1511,1511,0
20231116,141100,363837670,1511,1511,1511,1511,0
20231116,141000,363837670,1511,1516,1517,1511,232
20231116,140900,363485914,1515,1515,1515,1515,1
20231116,140800,363484399,1514,1514,1514,1514,1
20231116,140700,363482885,1514,1514,1514,1514,278
20231116,140600,363061993,1512,1512,1512,1512,22
20231116,140500,363028729,1512,1512,1512,1512,78
20231116,140400,362910793,1513,1513,1513,1513,0
20231116,140300,362910793,1513,1513,1513,1513,0
20231116,140200,362910793,1513,1513,1513,1513,2
20231116,140100,362907767,1513,1513,1513,1513,73
20231116,140000,362797318,1513,1513,1513,1513,84
20231116,135900,362670226,1510,1507,1510,1502,82
20231116,135800,362546432,1507,1506,1507,1502,1415
20231116,135700,360416072,1507,1504,1507,1501,1706
20231116,135600,357849118,1508,1506,1508,1504,1000
20231116,135500,356342738,1506,1510,1510,1506,1760
20231116,135400,353688226,1510,1510,1510,1510,1
20231116,135300,353686716,1510,1510,1510,1510,8
20231116,135200,353674636,1510,1510,1510,1510,12
20231116,135100,353656516,1510,1508,1510,1508,55
20231116,135000,353573574,1508,1508,1508,1508,754
20231116,134900,352436542,1513,1513,1513,1513,0
20231116,134800,352436542,1513,1513,1513,1513,0
20231116,134700,352436542,1513,1510,1513,1508,801
20231116,134600,351228506,1510,1510,1510,1510,1
20231116,134500,351226996,1513,1513,1513,1513,1
20231116,134400,351225483,1513,1513,1513,1513,1
20231116,134300,351223970,1513,1513,1513,1513,0
20231116,134200,351223970,1513,1513,1513,1513,2
20231116,134100,351220944,1513,1513,1513,1513,1
20231116,134000,351219431,1513,1513,1513,1513,0
20231116,133900,351219431,1513,1513,1513,1513,77
20231116,133800,351102930,1514,1514,1514,1514,2
20231116,133700,351099902,1518,1518,1518,1518,0
20231116,133600,351099902,1518,1518,1518,1518,0
20231116,133500,351099902,1518,1518,1518,1518,2
20231116,133400,351096866,1518,1518,1518,1518,0
20231116,133300,351096866,1518,1518,1518,1518,0
20231116,133200,351096866,1518,1516,1518,1516,801
20231116,133100,349881450,1509,1509,1509,1509,5
20231116,133000,349873905,1508,1515,1515,1508,1219
20231116,132900,348033537,1515,1519,1519,1515,1483
20231116,132800,345786330,1520,1522,1523,1520,28
20231116,132700,345743745,1524,1522,1524,1521,205
20231116,132600,345431825,1522,1520,1523,1520,409
20231116,132500,344808929,1518,1519,1523,1517,776
20231116,132400,343629452,1517,1516,1518,1514,1060
20231116,132300,342020998,1516,1509,1518,1509,1012
20231116,132200,340487158,1509,1509,1509,1506,2220
20231116,132100,337139398,1511,1506,1511,1506,2999
20231116,132000,332618497,1506,1505,1506,1505,22
20231116,131900,332585386,1505,1505,1505,1505,50
20231116,131800,332510136,1504,1504,1504,1504,0
20231116,131700,332510136,1504,1504,1504,1504,0
20231116,131600,332510136,1504,1504,1504,1504,0
20231116,131500,332510136,1504,1504,1504,1504,5
20231116,131400,332502616,1504,1502,1504,1502,1157
20231116,131300,330764592,1502,1502,1502,1502,0
20231116,131200,330764592,1502,1502,1502,1502,86
20231116,131100,330635420,1502,1502,1502,1502,39
20231116,131000,330576842,1502,1502,1502,1502,101
20231116,130900,330425140,1501,1502,1502,1501,405
20231116,130800,329816831,1502,1502,1502,1502,87
20231116,130700,329686157,1502,1502,1502,1502,1017
20231116,130600,328158623,1502,1502,1502,1502,87
20231116,130500,328027949,1501,1500,1501,1500,1487
20231116,130400,325796075,1500,1500,1500,1500,1724
20231116,130300,323210075,1501,1501,1501,1501,89
20231116,130200,323076486,1501,1501,1501,1501,0
20231116,130100,323076486,1501,1501,1501,1501,1
20231116,130000,323074985,1501,1501,1501,1501,0
20231116,125900,323074985,1501,1500,1501,1499,1469
20231116,125800,320872637,1501,1503,1504,1501,1825
20231116,125700,318131927,1503,1503,1503,1503,0
20231116,125600,318131927,1503,1503,1503,1503,101
20231116,125500,317980124,1503,1503,1503,1503,26
20231116,125400,317941046,1500,1500,1500,1500,0
20231116,125300,317941046,1500,1500,1500,1500,0
20231116,125200,317941046,1500,1500,1500,1500,4
20231116,125100,317935046,1500,1503,1503,1500,521
20231116,125000,317153471,1504,1504,1504,1504,0
20231116,124900,317153471,1504,1504,1504,1504,3
20231116,124800,317148959,1502,1502,1502,1502,0
20231116,124700,317148959,1502,1502,1502,1502,17
20231116,124600,317123425,1502,1502,1502,1502,92
20231116,124500,316985241,1502,1500,1502,1500,746
20231116,124400,315866051,1500,1500,1500,1500,350
20231116,124300,315341051,1502,1504,1504,1502,658
20231116,124200,314352683,1504,1504,1504,1504,54
20231116,124100,314271467,1503,1504,1504,1503,85
20231116,124000,314143628,1504,1504,1504,1504,2
20231116,123900,314140620,1503,1503,1503,1503,43
20231116,123800,314075991,1503,1503,1503,1503,0
20231116,123700,314075991,1503,1503,1503,1503,0
20231116,123600,314075991,1503,1503,1503,1503,0
20231116,123500,314075991,1503,1503,1503,1503,1
20231116,123400,314074488,1502,1502,1502,1502,0
20231116,123300,314074488,1502,1502,1502,1502,93
20231116,123200,313934802,1502,1502,1502,1502,154
20231116,123100,313703494,1502,1502,1502,1502,1509
20231116,123000,311436976,1502,1502,1502,1502,10
20231116,122900,311421956,1502,1502,1502,1502,4
20231116,122800,311415948,1502,1502,1502,1502,0
20231116,122700,311415948,1502,1502,1502,1502,30
20231116,122600,311370888,1502,1502,1502,1502,0
20231116,122500,311370888,1502,1502,1502,1502,0
20231116,122400,311370888,1502,1502,1502,1502,0
20231116,122300,311370888,1502,1502,1502,1502,0
20231116,122200,311370888,1502,1501,1502,1501,103
20231116,122100,311216246,1501,1501,1501,1501,664
20231116,122000,310219582,1501,1500,1501,1500,1084
20231116,121900,308593557,1500,1500,1500,1500,1
20231116,121800,308592057,1500,1500,1500,1500,0
20231116,121700,308592057,1500,1497,1500,1497,15
20231116,121600,308569590,1496,1496,1496,1496,0
20231116,121500,308569590,1496,1496,1496,1496,0
20231116,121400,308569590,1496,1496,1496,1496,0
20231116,121300,308569590,1496,1496,1496,1496,0
20231116,121200,308569590,1496,1496,1496,1496,0
20231116,121100,308569590,1496,1497,1497,1496,1134
20231116,121000,306873056,1497,1497,1497,1497,756
20231116,120900,305741324,1497,1497,1497,1497,1
20231116,120800,305739827,1497,1497,1497,1497,400
20231116,120700,305141027,1497,1497,1497,1497,103
20231116,120600,304986836,1497,1497,1497,1497,0
20231116,120500,304986836,1497,1497,1497,1497,0
20231116,120400,304986836,1497,1498,1498,1497,100
20231116,120300,304837121,1498,1498,1498,1498,0
20231116,120200,304837121,1498,1501,1501,1498,1677
20231116,120100,302322463,1502,1502,1502,1502,4
20231116,120000,302316455,1502,1502,1502,1502,1153
20231116,115900,300584649,1503,1503,1503,1503,3
20231116,115800,300580140,1503,1503,1503,1503,57
20231116,115700,300494469,1503,1503,1503,1503,113
20231116,115600,300324630,1503,1505,1505,1503,304
20231116,115500,299867698,1506,1506,1506,1506,0
20231116,115400,299867698,1506,1506,1506,1506,100
20231116,115300,299717098,1506,1506,1506,1506,0
20231116,115200,299717098,1506,1506,1506,1506,100
20231116,115100,299566498,1503,1503,1503,1503,51
20231116,115000,299489845,1503,1503,1503,1503,0
20231116,114900,299489845,1503,1503,1503,1503,50
20231116,114800,299414695,1502,1502,1502,1502,0
20231116,114700,299414695,1502,1502,1502,1502,7
20231116,114600,299404181,1501,1501,1501,1501,0
20231116,114500,299404181,1501,1501,1501,1501,0
20231116,114400,299404181,1501,1501,1501,1501,503
20231116,114300,298649178,1502,1501,1502,1501,530
20231116,114200,297853448,1502,1504,1504,1502,902
20231116,114100,296498268,1504,1504,1504,1504,24
20231116,114000,296462172,1506,1505,1506,1505,2
20231116,113900,296459161,1505,1505,1505,1505,1
20231116,113800,296457656,1505,1506,1506,1504,304
20231116,113700,296000332,1506,1506,1506,1506,55
20231116,113600,295917502,1506,1506,1506,1506,223
20231116,113500,295581664,1506,1505,1506,1505,384
20231116,113400,295003643,1505,1505,1505,1504,446
20231116,113300,294332669,1505,1505,1506,1505,1539
20231116,113200,292015056,1505,1506,1506,1505,225
20231116,113100,291676289,1506,1506,1506,1506,1034
20231116,113000,290119085,1504,1505,1505,1504,1101
20231116,112900,288462681,1505,1504,1505,1504,29
20231116,112800,288419064,1503,1503,1503,1503,20
20231116,112700,288389004,1505,1505,1506,1505,83
20231116,112600,288264017,1506,1506,1506,1506,0
20231116,112500,288264017,1506,1506,1506,1506,66
20231116,112400,288164621,1505,1505,1506,1505,1167
20231116,112300,286407921,1500,1501,1501,1500,350
20231116,112200,285882909,1500,1500,1500,1500,0
20231116,112100,285882909,1500,1500,1500,1500,10
20231116,112000,285867909,1500,1499,1500,1499,519
20231116,111900,285089918,1496,1496,1496,1496,0
20231116,111800,285089918,1496,1496,1496,1496,302
20231116,111700,284638126,1495,1497,1497,1495,702
20231116,111600,283587932,1496,1496,1496,1496,41
20231116,111500,283526596,1495,1496,1496,1495,114
20231116,111400,283356058,1496,1496,1496,1496,977
20231116,111300,281894466,1501,1496,1501,1495,525
20231116,111200,281109447,1497,1500,1500,1497,1199
20231116,111100,279313102,1501,1504,1504,1501,1145
20231116,111000,277593744,1504,1504,1504,1503,131
20231116,110900,277396751,1506,1506,1507,1506,151
20231116,110800,277169294,1506,1504,1506,1504,1843
20231116,110700,274395447,1504,1503,1504,1503,231
20231116,110600,274048055,1503,1501,1504,1501,277
20231116,110500,273631793,1503,1502,1504,1502,140
20231116,110400,273421459,1502,1501,1502,1501,1012
20231116,110300,271902265,1501,1501,1501,1500,214
20231116,110200,271581056,1500,1500,1500,1500,42
20231116,110100,271518056,1500,1500,1501,1499,1135
20231116,110000,269815884,1500,1499,1501,1499,1100
20231116,105900,268165398,1499,1500,1500,1498,279
20231116,105800,267747053,1500,1498,1500,1498,1402
20231116,105700,265645602,1498,1497,1498,1497,409
20231116,105600,265033080,1496,1495,1496,1495,617
20231116,105500,264110109,1494,1492,1494,1491,1084
20231116,105400,262491517,1492,1493,1493,1492,243
20231116,105300,262128771,1493,1496,1496,1493,1318
20231116,105200,260159478,1496,1493,1496,1493,751
20231116,105100,259037059,1494,1493,1495,1493,383
20231116,105000,258464840,1493,1494,1494,1491,486
20231116,104900,257739294,1494,1495,1495,1494,269
20231116,104800,257337140,1495,1491,1496,1491,122
20231116,104700,257155193,1491,1485,1491,1485,2552
20231116,104600,253360635,1485,1490,1495,1485,1738
20231116,104500,250776484,1485,1493,1493,1485,2467
20231116,104400,247110059,1485,1495,1500,1485,5662
20231116,104300,238674255,1495,1507,1507,1495,1545
20231116,104200,236356260,1507,1501,1507,1500,1001
20231116,104100,234854752,1500,1510,1510,1500,8581
20231116,104000,221959946,1510,1509,1511,1506,2030
20231116,103900,218901477,1509,1516,1516,1509,3851
20231116,103800,213078285,1516,1516,1516,1516,8
20231116,103700,213066157,1516,1517,1517,1516,169
20231116,103600,212809943,1517,1516,1517,1516,57
20231116,103500,212723483,1516,1517,1517,1516,186
20231116,103400,212441323,1517,1517,1517,1516,915
20231116,103300,211053968,1517,1517,1517,1516,501
20231116,103200,210293961,1517,1518,1520,1517,1363
20231116,103100,208223830,1517,1517,1517,1515,2620
20231116,103000,204249530,1515,1511,1515,1511,12055
20231116,102900,186016783,1511,1509,1511,1509,2120
20231116,102800,182815892,1509,1509,1509,1509,133
20231116,102700,182615195,1506,1510,1510,1503,1924
20231116,102600,179714656,1510,1510,1510,1510,3588
20231116,102500,174296776,1510,1512,1512,1510,8091
20231116,102400,162076253,1512,1515,1515,1511,2895
20231116,102300,157700000,1511,1512,1515,1511,3196
20231116,102200,152868182,1512,1515,1515,1512,1220
20231116,102100,151022110,1514,1518,1518,1514,3501
20231116,102000,145714925,1516,1520,1520,1515,2210
20231116,101900,142363594,1520,1525,1525,1520,5725
20231116,101800,133642921,1529,1532,1532,1525,4373
20231116,101700,126961653,1532,1535,1536,1532,409
20231116,101600,126333500,1535,1530,1535,1530,3279
20231116,101500,121310605,1535,1522,1535,1518,2987
20231116,101400,116758701,1521,1535,1543,1514,13999
20231116,101300,95442725,1535,1554,1554,1535,19640
20231116,101200,65062863,1551,1555,1564,1551,7920
20231116,101100,52767207,1552,1577,1578,1552,8654
20231116,101000,39244555,1578,1582,1582,1574,6362
20231116,100900,29195648,1583,1585,1585,1583,2239
20231116,100800,25649441,1584,1587,1587,1584,5150
20231116,100700,17485043,1588,1593,1593,1588,1587
20231116,100600,14960399,1592,1593,1593,1592,529
20231116,100500,14117708,1593,1592,1593,1592,1960
20231116,100400,10997369,1592,1602,1602,1592,276
20231116,100300,10557677,1592,1591,1605,1591,432
20231116,100200,9866481,1590,1591,1591,1590,481
20231116,100100,9101690,1590,1605,1605,1590,1224
20231116,100000,7146431,1605,1593,1608,1593,4480