KissMeData/058110/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193200,4377669985,3260,3260,3260,3260,49240
20231116,193100,4377669985,3260,3260,3260,3260,0
20231116,193000,4377669985,3260,3260,3260,3260,0
20231116,192900,4377669985,3260,3260,3260,3260,0
20231116,192800,4377669985,3260,3260,3260,3260,0
20231116,192700,4377669985,3260,3260,3260,3260,0
20231116,192600,4377669985,3260,3260,3260,3260,0
20231116,192500,4377669985,3260,3260,3260,3260,0
20231116,192400,4377669985,3260,3260,3260,3260,0
20231116,192300,4377669985,3260,3260,3260,3260,0
20231116,192200,4377669985,3260,3260,3260,3260,0
20231116,192100,4377669985,3260,3260,3260,3260,0
20231116,192000,4377669985,3260,3260,3260,3260,0
20231116,191900,4377669985,3260,3260,3260,3260,0
20231116,191800,4377669985,3260,3260,3260,3260,0
20231116,191700,4377669985,3260,3260,3260,3260,0
20231116,191600,4377669985,3260,3260,3260,3260,0
20231116,191500,4377669985,3260,3260,3260,3260,0
20231116,191400,4377669985,3260,3260,3260,3260,0
20231116,191300,4377669985,3260,3260,3260,3260,0
20231116,191200,4377669985,3260,3260,3260,3260,0
20231116,191100,4377669985,3260,3260,3260,3260,0
20231116,191000,4377669985,3260,3260,3260,3260,0
20231116,190900,4377669985,3260,3260,3260,3260,0
20231116,190800,4377669985,3260,3260,3260,3260,0
20231116,190700,4377669985,3260,3260,3260,3260,0
20231116,190600,4377669985,3260,3260,3260,3260,0
20231116,190500,4377669985,3260,3260,3260,3260,0
20231116,190400,4377669985,3260,3260,3260,3260,0
20231116,190300,4377669985,3260,3260,3260,3260,0
20231116,190200,4377669985,3260,3260,3260,3260,49240
20231116,190100,4377669985,3260,3260,3260,3260,0
20231116,190000,4377669985,3260,3260,3260,3260,0
20231116,185900,4377669985,3260,3260,3260,3260,0
20231116,185800,4377669985,3260,3260,3260,3260,0
20231116,185700,4377669985,3260,3260,3260,3260,0
20231116,185600,4377669985,3260,3260,3260,3260,0
20231116,185500,4377669985,3260,3260,3260,3260,0
20231116,185400,4377669985,3260,3260,3260,3260,0
20231116,185300,4377669985,3260,3260,3260,3260,0
20231116,185200,4377669985,3260,3260,3260,3260,0
20231116,185100,4377669985,3260,3260,3260,3260,0
20231116,185000,4377669985,3260,3260,3260,3260,0
20231116,184900,4377669985,3260,3260,3260,3260,0
20231116,184800,4377669985,3260,3260,3260,3260,0
20231116,184700,4377669985,3260,3260,3260,3260,0
20231116,184600,4377669985,3260,3260,3260,3260,0
20231116,184500,4377669985,3260,3260,3260,3260,0
20231116,184400,4377669985,3260,3260,3260,3260,0
20231116,184300,4377669985,3260,3260,3260,3260,0
20231116,184200,4377669985,3260,3260,3260,3260,0
20231116,184100,4377669985,3260,3260,3260,3260,0
20231116,184000,4377669985,3260,3260,3260,3260,0
20231116,183900,4377669985,3260,3260,3260,3260,0
20231116,183800,4377669985,3260,3260,3260,3260,0
20231116,183700,4377669985,3260,3260,3260,3260,0
20231116,183600,4377669985,3260,3260,3260,3260,0
20231116,183500,4377669985,3260,3260,3260,3260,0
20231116,183400,4377669985,3260,3260,3260,3260,0
20231116,183300,4377669985,3260,3260,3260,3260,0
20231116,183200,4377669985,3260,3260,3260,3260,49240
20231116,183100,4377669985,3260,3260,3260,3260,0
20231116,183000,4377669985,3260,3260,3260,3260,0
20231116,182900,4377669985,3260,3260,3260,3260,0
20231116,182800,4377669985,3260,3260,3260,3260,0
20231116,182700,4377669985,3260,3260,3260,3260,0
20231116,182600,4377669985,3260,3260,3260,3260,0
20231116,182500,4377669985,3260,3260,3260,3260,0
20231116,182400,4377669985,3260,3260,3260,3260,0
20231116,182300,4377669985,3260,3260,3260,3260,0
20231116,182200,4377669985,3260,3260,3260,3260,0
20231116,182100,4377669985,3260,3260,3260,3260,0
20231116,182000,4377669985,3260,3260,3260,3260,0
20231116,181900,4377669985,3260,3260,3260,3260,0
20231116,181800,4377669985,3260,3260,3260,3260,0
20231116,181700,4377669985,3260,3260,3260,3260,0
20231116,181600,4377669985,3260,3260,3260,3260,0
20231116,181500,4377669985,3260,3260,3260,3260,0
20231116,181400,4377669985,3260,3260,3260,3260,0
20231116,181300,4377669985,3260,3260,3260,3260,0
20231116,181200,4377669985,3260,3260,3260,3260,0
20231116,181100,4377669985,3260,3260,3260,3260,0
20231116,181000,4377669985,3260,3260,3260,3260,0
20231116,180900,4377669985,3260,3260,3260,3260,0
20231116,180800,4377669985,3260,3260,3260,3260,0
20231116,180700,4377669985,3260,3260,3260,3260,0
20231116,180600,4377669985,3260,3260,3260,3260,0
20231116,180500,4377669985,3260,3260,3260,3260,0
20231116,180400,4377669985,3260,3260,3260,3260,0
20231116,180300,4377669985,3260,3260,3260,3260,0
20231116,180200,4377669985,3260,3260,3260,3260,49240
20231116,180100,4377669985,3260,3260,3260,3260,0
20231116,180000,4377669985,3260,3260,3260,3260,0
20231116,175900,4377669985,3260,3260,3260,3260,0
20231116,175800,4377669985,3260,3260,3260,3260,0
20231116,175700,4377669985,3260,3260,3260,3260,0
20231116,175600,4377669985,3260,3260,3260,3260,0
20231116,175500,4377669985,3260,3260,3260,3260,0
20231116,175400,4377669985,3260,3260,3260,3260,0
20231116,175300,4377669985,3260,3260,3260,3260,0
20231116,175200,4377669985,3260,3260,3260,3260,0
20231116,175100,4377669985,3260,3260,3260,3260,0
20231116,175000,4377669985,3260,3260,3260,3260,0
20231116,174900,4377669985,3260,3260,3260,3260,0
20231116,174800,4377669985,3260,3260,3260,3260,0
20231116,174700,4377669985,3260,3260,3260,3260,0
20231116,174600,4377669985,3260,3260,3260,3260,0
20231116,174500,4377669985,3260,3260,3260,3260,0
20231116,174400,4377669985,3260,3260,3260,3260,0
20231116,174300,4377669985,3260,3260,3260,3260,0
20231116,174200,4377669985,3260,3260,3260,3260,0
20231116,174100,4377669985,3260,3260,3260,3260,0
20231116,174000,4377669985,3260,3260,3260,3260,0
20231116,173900,4377669985,3260,3260,3260,3260,0
20231116,173800,4377669985,3260,3260,3260,3260,0
20231116,173700,4377669985,3260,3260,3260,3260,0
20231116,173600,4377669985,3260,3260,3260,3260,0
20231116,173500,4377669985,3260,3260,3260,3260,0
20231116,173400,4377669985,3260,3260,3260,3260,0
20231116,173300,4377669985,3260,3260,3260,3260,0
20231116,173200,4377669985,3260,3260,3260,3260,49240
20231116,173100,4377669985,3260,3260,3260,3260,0
20231116,173000,4377669985,3260,3260,3260,3260,0
20231116,172900,4377669985,3260,3260,3260,3260,0
20231116,172800,4377669985,3260,3260,3260,3260,0
20231116,172700,4377669985,3260,3260,3260,3260,0
20231116,172600,4377669985,3260,3260,3260,3260,0
20231116,172500,4377669985,3260,3260,3260,3260,0
20231116,172400,4377669985,3260,3260,3260,3260,0
20231116,172300,4377669985,3260,3260,3260,3260,0
20231116,172200,4377669985,3260,3260,3260,3260,0
20231116,172100,4377669985,3260,3260,3260,3260,0
20231116,172000,4377669985,3260,3260,3260,3260,0
20231116,171900,4377669985,3260,3260,3260,3260,0
20231116,171800,4377669985,3260,3260,3260,3260,0
20231116,171700,4377669985,3260,3260,3260,3260,0
20231116,171600,4377669985,3260,3260,3260,3260,0
20231116,171500,4377669985,3260,3260,3260,3260,0
20231116,171400,4377669985,3260,3260,3260,3260,0
20231116,171300,4377669985,3260,3260,3260,3260,0
20231116,171200,4377669985,3260,3260,3260,3260,0
20231116,171100,4377669985,3260,3260,3260,3260,0
20231116,171000,4377669985,3260,3260,3260,3260,0
20231116,170900,4377669985,3260,3260,3260,3260,0
20231116,170800,4377669985,3260,3260,3260,3260,0
20231116,170700,4377669985,3260,3260,3260,3260,0
20231116,170600,4377669985,3260,3260,3260,3260,0
20231116,170500,4377669985,3260,3260,3260,3260,0
20231116,170400,4377669985,3260,3260,3260,3260,0
20231116,170300,4377669985,3260,3260,3260,3260,0
20231116,170200,4377669985,3260,3260,3260,3260,49240
20231116,170100,4377669985,3260,3260,3260,3260,0
20231116,170000,4377669985,3260,3260,3260,3260,0
20231116,165900,4377669985,3260,3260,3260,3260,0
20231116,165800,4377669985,3260,3260,3260,3260,0
20231116,165700,4377669985,3260,3260,3260,3260,0
20231116,165600,4377669985,3260,3260,3260,3260,0
20231116,165500,4377669985,3260,3260,3260,3260,0
20231116,165400,4377669985,3260,3260,3260,3260,0
20231116,165300,4377669985,3260,3260,3260,3260,0
20231116,165200,4377669985,3260,3260,3260,3260,0
20231116,165100,4377669985,3260,3260,3260,3260,0
20231116,165000,4377669985,3260,3260,3260,3260,0
20231116,164900,4377669985,3260,3260,3260,3260,0
20231116,164800,4377669985,3260,3260,3260,3260,0
20231116,164700,4377669985,3260,3260,3260,3260,0
20231116,164600,4377669985,3260,3260,3260,3260,0
20231116,164500,4377669985,3260,3260,3260,3260,0
20231116,164400,4377669985,3260,3260,3260,3260,0
20231116,164300,4377669985,3260,3260,3260,3260,0
20231116,164200,4377669985,3260,3260,3260,3260,0
20231116,164100,4377669985,3260,3260,3260,3260,0
20231116,164000,4377669985,3260,3260,3260,3260,0
20231116,163900,4377669985,3260,3260,3260,3260,0
20231116,163800,4377669985,3260,3260,3260,3260,0
20231116,163700,4377669985,3260,3260,3260,3260,0
20231116,163600,4377669985,3260,3260,3260,3260,0
20231116,163500,4377669985,3260,3260,3260,3260,0
20231116,163400,4377669985,3260,3260,3260,3260,0
20231116,163300,4377669985,3260,3260,3260,3260,0
20231116,163200,4377669985,3260,3260,3260,3260,49240
20231116,163100,4377669985,3260,3260,3260,3260,0
20231116,163000,4377669985,3260,3260,3260,3260,49240
20231116,162900,4217147585,3230,3230,3230,3230,0
20231116,162800,4217147585,3230,3230,3230,3230,0
20231116,162700,4217147585,3230,3230,3230,3230,0
20231116,162600,4217147585,3230,3230,3230,3230,0
20231116,162500,4217147585,3230,3230,3230,3230,0
20231116,162400,4217147585,3230,3230,3230,3230,0
20231116,162300,4217147585,3230,3230,3230,3230,0
20231116,162200,4217147585,3230,3230,3230,3230,0
20231116,162100,4217147585,3230,3230,3230,3230,0
20231116,162000,4217147585,3230,3230,3230,3230,0
20231116,161900,4217147585,3230,3245,3250,3230,15243
20231116,161800,4167777845,3245,3245,3260,3240,14746
20231116,161700,4119918000,3245,3245,3265,3240,13550
20231116,161600,4075801465,3245,3265,3265,3240,31732
20231116,161500,3972430055,3265,3265,3275,3250,38473
20231116,161400,3846713715,3250,3210,3270,3205,40701
20231116,161300,3714740525,3205,3205,3210,3200,2989
20231116,161200,3705164050,3200,3220,3220,3200,1871
20231116,161100,3699159390,3225,3210,3225,3190,9484
20231116,161000,3668751520,3210,3220,3220,3210,2424
20231116,160900,3660957230,3220,3225,3225,3215,3040
20231116,160800,3651171145,3215,3225,3225,3215,3867
20231116,160700,3638718860,3225,3225,3225,3215,3646
20231116,160600,3626972040,3215,3215,3225,3215,1910
20231116,160500,3620823735,3215,3195,3215,3195,951
20231116,160400,3617778260,3200,3195,3205,3190,2898
20231116,160300,3608516210,3195,3210,3215,3195,7380
20231116,160200,3584882250,3210,3215,3215,3210,4314
20231116,160100,3571033130,3215,3230,3235,3215,5824
20231116,160000,3552264520,3230,3230,3240,3230,7739
20231116,155900,3527236590,3240,3220,3240,3220,17640
20231116,155800,3470188405,3215,3235,3240,3215,18514
20231116,155700,3410367020,3240,3220,3245,3220,32984
20231116,155600,3303658260,3220,3210,3220,3200,2968
20231116,155500,3294128350,3205,3200,3210,3200,1516
20231116,155400,3289270715,3205,3205,3215,3200,3589
20231116,155300,3277759660,3205,3215,3225,3205,17628
20231116,155200,3221114305,3215,3195,3215,3180,15449
20231116,155100,3171831185,3200,3210,3215,3185,24411
20231116,155000,3093765495,3215,3220,3220,3200,11036
20231116,154900,3058347075,3220,3235,3235,3205,38028
20231116,154800,2935924855,3230,3210,3250,3195,71775
20231116,154700,2704028410,3190,3230,3245,3165,70761
20231116,154600,2476531080,3240,3150,3245,3150,77675
20231116,154500,2227895975,3150,3140,3150,3140,163
20231116,154400,2227383825,3140,3150,3150,3140,1684
20231116,154300,2222088585,3150,3150,3150,3150,301
20231116,154200,2221140435,3150,3155,3155,3150,468
20231116,154100,2219664730,3155,3150,3155,3150,1221
20231116,154000,2215815740,3150,3150,3150,3145,156
20231116,153900,2215324600,3150,3145,3155,3145,818
20231116,153800,2212748210,3145,3140,3145,3140,623
20231116,153700,2210790580,3140,3140,3145,3135,1992
20231116,153600,2204531300,3145,3135,3145,3130,1902
20231116,153500,2198570640,3130,3140,3140,3130,4420
20231116,153400,2184713475,3140,3145,3145,3140,1502
20231116,153300,2179995100,3145,3145,3145,3140,998
20231116,153200,2176859040,3145,3140,3145,3140,178
20231116,153100,2176300095,3140,3140,3150,3140,1942
20231116,153000,2170199585,3140,3145,3155,3140,916
20231116,152900,2167319290,3150,3150,3160,3135,3236
20231116,152800,2157135475,3145,3140,3145,3140,13177
20231116,152700,2115696725,3140,3140,3145,3135,695
20231116,152600,2113514370,3140,3135,3145,3135,2987
20231116,152500,2104131545,3135,3140,3145,3135,4044
20231116,152400,2091446515,3140,3140,3145,3140,2914
20231116,152300,2082295665,3140,3135,3145,3135,3425
20231116,152200,2071546435,3135,3130,3135,3130,1447
20231116,152100,2067012990,3130,3135,3135,3130,1455
20231116,152000,2062453315,3130,3125,3130,3125,2854
20231116,151900,2053521555,3125,3130,3130,3120,5947
20231116,151800,2034936800,3135,3130,3135,3120,2347
20231116,151700,2027599675,3130,3125,3140,3125,2388
20231116,151600,2020123695,3120,3120,3125,3115,2378
20231116,151500,2012698990,3135,3145,3145,3110,7106
20231116,151400,1990513055,3165,3140,3165,3125,14263
20231116,151300,1945643525,3140,3140,3165,3130,27606
20231116,151200,1858728480,3140,3145,3155,3135,26449
20231116,151100,1775514830,3140,3110,3140,3110,7976
20231116,151000,1750582795,3110,3115,3120,3110,1777
20231116,150900,1745048895,3105,3115,3120,3105,816
20231116,150800,1742511655,3115,3100,3115,3100,1966
20231116,150700,1736395665,3100,3100,3105,3100,1719
20231116,150600,1731065580,3105,3105,3105,3100,259
20231116,150500,1730262380,3105,3110,3110,3100,847
20231116,150400,1727634150,3105,3105,3105,3105,423
20231116,150300,1726320735,3105,3105,3105,3100,1308
20231116,150200,1722264215,3105,3105,3105,3105,0
20231116,150100,1722264215,3105,3105,3105,3105,1
20231116,150000,1722261110,3105,3105,3105,3105,41
20231116,145900,1722133805,3105,3100,3105,3095,278
20231116,145800,1721271535,3095,3105,3110,3095,5011
20231116,145700,1705734250,3110,3110,3110,3110,2065
20231116,145600,1699312100,3110,3110,3110,3110,111
20231116,145500,1698966890,3115,3115,3115,3115,10
20231116,145400,1698935740,3110,3115,3115,3110,963
20231116,145300,1695936555,3115,3120,3125,3115,1723
20231116,145200,1690563830,3120,3125,3130,3120,977
20231116,145100,1687511685,3125,3120,3125,3120,1513
20231116,145000,1682783615,3120,3120,3120,3120,589
20231116,144900,1680945935,3115,3125,3125,3115,227
20231116,144800,1680237500,3120,3125,3125,3115,719
20231116,144700,1677993730,3125,3125,3125,3120,1526
20231116,144600,1673226855,3125,3125,3125,3120,1854
20231116,144500,1667436440,3125,3110,3130,3110,4418
20231116,144400,1653645240,3110,3100,3110,3100,915
20231116,144300,1650803195,3105,3100,3105,3095,417
20231116,144200,1649511990,3100,3100,3100,3100,84
20231116,144100,1649251590,3100,3100,3100,3100,131
20231116,144000,1648845490,3105,3095,3105,3095,31
20231116,143900,1648749265,3090,3105,3105,3090,3550
20231116,143800,1637763670,3105,3100,3105,3100,240
20231116,143700,1637018695,3095,3095,3095,3095,155
20231116,143600,1636538970,3090,3090,3090,3090,234
20231116,143500,1635815910,3090,3095,3100,3090,264
20231116,143400,1634999620,3090,3100,3100,3090,690
20231116,143300,1632861850,3100,3090,3100,3090,160
20231116,143200,1632366840,3095,3085,3100,3085,849
20231116,143100,1629741965,3085,3085,3100,3080,1994
20231116,143000,1623589870,3100,3080,3105,3080,3451
20231116,142900,1612907975,3085,3080,3085,3080,305
20231116,142800,1611967575,3080,3080,3085,3080,74
20231116,142700,1611739645,3080,3080,3080,3080,181
20231116,142600,1611182165,3080,3085,3085,3080,28
20231116,142500,1611095880,3080,3090,3095,3080,6454
20231116,142400,1591203830,3090,3090,3090,3090,1049
20231116,142300,1587962420,3090,3090,3090,3090,49
20231116,142200,1587811010,3095,3090,3095,3090,274
20231116,142100,1586964045,3090,3090,3090,3090,1065
20231116,142000,1583673195,3095,3090,3095,3090,642
20231116,141900,1581688575,3090,3095,3095,3090,3026
20231116,141800,1572324995,3100,3100,3100,3100,12
20231116,141700,1572287795,3100,3095,3100,3095,702
20231116,141600,1570115055,3095,3095,3095,3095,50
20231116,141500,1569960305,3095,3095,3095,3090,365
20231116,141400,1568832300,3095,3095,3095,3095,1
20231116,141300,1568829205,3090,3090,3090,3090,200
20231116,141200,1568211205,3090,3095,3095,3090,18
20231116,141100,1568155570,3090,3095,3095,3090,25
20231116,141000,1568078220,3095,3090,3095,3090,692
20231116,140900,1565936530,3090,3095,3095,3090,489
20231116,140800,1564423100,3095,3095,3095,3095,227
20231116,140700,1563720535,3090,3095,3095,3090,324
20231116,140600,1562717760,3090,3090,3090,3090,200
20231116,140500,1562099760,3090,3090,3090,3090,550
20231116,140400,1560400260,3095,3095,3095,3095,116
20231116,140300,1560041240,3095,3095,3095,3095,5
20231116,140200,1560025765,3090,3090,3095,3090,328
20231116,140100,1559012155,3090,3095,3095,3090,298
20231116,140000,1558091330,3090,3090,3090,3090,439
20231116,135900,1556734820,3090,3090,3090,3090,3
20231116,135800,1556725550,3085,3085,3085,3085,1356
20231116,135700,1552542290,3080,3085,3085,3080,107
20231116,135600,1552212200,3075,3075,3075,3075,0
20231116,135500,1552212200,3075,3080,3080,3075,3326
20231116,135400,1541983890,3080,3080,3080,3080,1004
20231116,135300,1538891570,3080,3085,3085,3080,11
20231116,135200,1538857640,3085,3085,3085,3085,207
20231116,135100,1538219045,3080,3080,3080,3080,0
20231116,135000,1538219045,3080,3080,3080,3080,139
20231116,134900,1537790925,3080,3080,3080,3080,114
20231116,134800,1537439805,3080,3080,3080,3075,548
20231116,134700,1535753665,3075,3080,3080,3075,3599
20231116,134600,1524679440,3080,3080,3080,3080,1350
20231116,134500,1520521440,3080,3085,3085,3080,650
20231116,134400,1518518940,3085,3080,3085,3080,24
20231116,134300,1518445010,3085,3090,3090,3080,203
20231116,134200,1517819250,3080,3085,3085,3080,330
20231116,134100,1516802835,3080,3085,3085,3080,101
20231116,134000,1516491750,3085,3085,3090,3085,407
20231116,133900,1515236130,3085,3085,3095,3085,803
20231116,133800,1512758860,3085,3090,3090,3085,373
20231116,133700,1511607005,3090,3090,3090,3090,178
20231116,133600,1511056985,3090,3090,3090,3090,111
20231116,133500,1510713995,3090,3090,3090,3090,155
20231116,133400,1510235045,3085,3085,3085,3080,355
20231116,133300,1509141565,3090,3090,3090,3090,909
20231116,133200,1506332755,3090,3080,3090,3080,2004
20231116,133100,1500158205,3085,3095,3095,3085,2922
20231116,133000,1491141250,3095,3095,3095,3095,511
20231116,132900,1489559705,3095,3095,3095,3095,0
20231116,132800,1489559705,3095,3095,3095,3095,121
20231116,132700,1489185210,3095,3095,3095,3095,0
20231116,132600,1489185210,3095,3095,3095,3095,300
20231116,132500,1488256710,3090,3090,3090,3090,14
20231116,132400,1488213450,3090,3090,3090,3090,400
20231116,132300,1486977450,3090,3090,3090,3090,50
20231116,132200,1486822950,3090,3095,3095,3090,28
20231116,132100,1486736410,3095,3095,3095,3090,352
20231116,132000,1485647195,3095,3095,3095,3095,2
20231116,131900,1485641005,3095,3095,3095,3090,568
20231116,131800,1483885300,3095,3095,3095,3095,8
20231116,131700,1483860540,3095,3095,3095,3090,659
20231116,131600,1481823935,3095,3095,3095,3095,25
20231116,131500,1481746560,3095,3090,3095,3090,306
20231116,131400,1480801015,3090,3090,3090,3090,1952
20231116,131300,1474769335,3095,3095,3095,3095,33
20231116,131200,1474667200,3090,3090,3090,3090,11
20231116,131100,1474633210,3090,3090,3090,3090,135
20231116,131000,1474216060,3090,3090,3090,3090,92
20231116,130900,1473931780,3090,3090,3090,3090,590
20231116,130800,1472108680,3090,3090,3090,3090,14
20231116,130700,1472065420,3090,3090,3090,3090,183
20231116,130600,1471499950,3090,3090,3090,3090,193
20231116,130500,1470903580,3090,3090,3090,3090,0
20231116,130400,1470903580,3090,3090,3090,3090,20
20231116,130300,1470841780,3090,3090,3090,3090,1607
20231116,130200,1465876150,3090,3090,3090,3090,122
20231116,130100,1465499170,3090,3090,3090,3090,1
20231116,130000,1465496080,3090,3095,3095,3090,1915
20231116,125900,1459574155,3095,3095,3095,3095,1401
20231116,125800,1455238060,3100,3095,3100,3095,2
20231116,125700,1455231865,3095,3095,3095,3095,0
20231116,125600,1455231865,3095,3095,3095,3095,25
20231116,125500,1455154490,3095,3095,3095,3095,1119
20231116,125400,1451691185,3095,3095,3095,3095,70
20231116,125300,1451474535,3090,3095,3095,3090,500
20231116,125200,1449928145,3095,3090,3095,3090,855
20231116,125100,1447286155,3100,3100,3100,3095,403
20231116,125000,1446037805,3095,3090,3095,3090,25
20231116,124900,1445960480,3090,3090,3090,3090,506
20231116,124800,1444396940,3090,3095,3095,3090,280
20231116,124700,1443531715,3095,3095,3095,3095,1
20231116,124600,1443528620,3095,3095,3095,3095,1
20231116,124500,1443525525,3100,3090,3100,3090,13
20231116,124400,1443485245,3085,3085,3085,3085,498
20231116,124300,1441948915,3085,3095,3095,3085,2050
20231116,124200,1435620400,3100,3100,3100,3100,5
20231116,124100,1435604900,3095,3090,3095,3090,338
20231116,124000,1434559240,3090,3090,3090,3090,75
20231116,123900,1434327490,3090,3095,3095,3090,2827
20231116,123800,1425589305,3100,3100,3100,3100,4
20231116,123700,1425576905,3100,3100,3100,3100,296
20231116,123600,1424659305,3095,3100,3100,3095,311
20231116,123500,1423695210,3095,3100,3100,3095,203
20231116,123400,1423066910,3100,3100,3100,3100,0
20231116,123300,1423066910,3100,3100,3100,3100,4
20231116,123200,1423054510,3100,3100,3100,3100,0
20231116,123100,1423054510,3100,3090,3100,3085,3301
20231116,123000,1412825660,3085,3090,3090,3085,624
20231116,122900,1410897720,3090,3090,3090,3090,0
20231116,122800,1410897720,3090,3090,3090,3090,0
20231116,122700,1410897720,3090,3090,3090,3090,100
20231116,122600,1410588720,3085,3090,3090,3085,500
20231116,122500,1409046215,3085,3090,3090,3085,23
20231116,122400,1408975200,3095,3095,3095,3095,1
20231116,122300,1408972105,3095,3095,3095,3095,118
20231116,122200,1408606895,3090,3090,3095,3080,1318
20231116,122100,1404537605,3095,3095,3095,3095,106
20231116,122000,1404209535,3095,3080,3095,3080,453
20231116,121900,1402814255,3080,3090,3090,3080,7763
20231116,121800,1378896005,3095,3095,3095,3095,6
20231116,121700,1378877435,3090,3095,3095,3090,1501
20231116,121600,1374235840,3095,3095,3095,3090,1789
20231116,121500,1368702950,3095,3105,3105,3090,3285
20231116,121400,1358538685,3100,3100,3100,3100,390
20231116,121300,1357329685,3100,3100,3100,3100,356
20231116,121200,1356226085,3110,3105,3110,3100,1203
20231116,121100,1352495755,3100,3095,3100,3090,2654
20231116,121000,1344283640,3095,3100,3100,3095,55
20231116,120900,1344113410,3100,3100,3100,3100,64
20231116,120800,1343915010,3100,3100,3100,3100,340
20231116,120700,1342861010,3100,3100,3100,3100,29
20231116,120600,1342771110,3105,3105,3105,3105,50
20231116,120500,1342615860,3095,3095,3095,3095,8011
20231116,120400,1317821815,3100,3100,3100,3100,21
20231116,120300,1317756715,3100,3100,3100,3100,381
20231116,120200,1316575615,3100,3110,3110,3100,49
20231116,120100,1316423255,3110,3100,3110,3100,7539
20231116,120000,1292980725,3100,3105,3105,3100,5808
20231116,115900,1274973220,3115,3115,3115,3115,0
20231116,115800,1274973220,3115,3110,3115,3110,1666
20231116,115700,1269791925,3120,3120,3120,3120,4
20231116,115600,1269779445,3100,3100,3100,3100,0
20231116,115500,1269779445,3100,3115,3115,3100,5042
20231116,115400,1254103105,3115,3115,3115,3115,334
20231116,115300,1253062695,3120,3120,3120,3120,28
20231116,115200,1252975335,3130,3115,3130,3115,505
20231116,115100,1251399640,3120,3120,3120,3120,0
20231116,115000,1251399640,3120,3125,3130,3120,36
20231116,114900,1251287155,3125,3120,3130,3120,4033
20231116,114800,1238672715,3115,3115,3115,3115,290
20231116,114700,1237769365,3110,3110,3110,3110,7
20231116,114600,1237747595,3110,3115,3115,3110,350
20231116,114500,1236658845,3115,3115,3115,3110,510
20231116,114400,1235071695,3115,3110,3115,3110,123
20231116,114300,1234688665,3115,3105,3115,3105,153
20231116,114200,1234213570,3105,3115,3115,3105,448
20231116,114100,1232820410,3120,3130,3130,3120,10246
20231116,114000,1200810050,3130,3130,3135,3130,1416
20231116,113900,1196376895,3130,3125,3130,3125,1484
20231116,113800,1191732635,3130,3130,3130,3130,628
20231116,113700,1189766995,3130,3130,3130,3130,1171
20231116,113600,1186101765,3130,3120,3130,3120,1760
20231116,113500,1180601610,3120,3110,3120,3110,2119
20231116,113400,1174001125,3100,3100,3100,3100,812
20231116,113300,1171483925,3100,3100,3110,3100,5201
20231116,113200,1155360315,3110,3110,3110,3110,0
20231116,113100,1155360315,3110,3110,3110,3110,31
20231116,113000,1155263905,3110,3095,3110,3095,40
20231116,112900,1155139895,3100,3100,3100,3100,183
20231116,112800,1154572595,3100,3110,3110,3100,194
20231116,112700,1153970405,3110,3115,3120,3110,1262
20231116,112600,1150043875,3120,3115,3120,3115,137
20231116,112500,1149617060,3115,3110,3115,3110,166
20231116,112400,1149100750,3105,3110,3110,3105,269
20231116,112300,1148265185,3105,3090,3105,3090,10011
20231116,112200,1117282695,3090,3080,3090,3080,394
20231116,112100,1116066265,3080,3075,3085,3075,1933
20231116,112000,1110112620,3075,3080,3080,3075,307
20231116,111900,1109168580,3090,3075,3090,3075,518
20231116,111800,1107570605,3075,3080,3080,3075,737
20231116,111700,1105301670,3075,3085,3085,3075,845
20231116,111600,1102702230,3085,3075,3085,3075,1343
20231116,111500,1098567970,3075,3075,3075,3075,6
20231116,111400,1098549520,3080,3080,3085,3075,2555
20231116,111300,1090690880,3085,3085,3085,3080,320
20231116,111200,1089703685,3085,3080,3085,3075,354
20231116,111100,1088614970,3085,3075,3085,3075,901
20231116,111000,1085841325,3085,3080,3085,3075,57
20231116,110900,1085665850,3080,3080,3080,3080,1851
20231116,110800,1079964770,3080,3075,3085,3075,2171
20231116,110700,1073284085,3080,3080,3085,3075,2447
20231116,110600,1065747355,3085,3075,3085,3075,2120
20231116,110500,1059218400,3075,3075,3075,3075,829
20231116,110400,1056669225,3075,3075,3075,3070,390
20231116,110300,1055470725,3075,3070,3080,3060,6304
20231116,110200,1036138020,3075,3065,3075,3060,4744
20231116,110100,1021571545,3065,3085,3095,3060,10246
20231116,110000,990101720,3085,3100,3100,3060,55647
20231116,105900,819238130,3100,3105,3105,3100,1682
20231116,105800,814016595,3105,3115,3115,3105,10429
20231116,105700,781595500,3115,3115,3120,3115,441
20231116,105600,780221640,3115,3125,3125,3115,1801
20231116,105500,774604760,3125,3125,3125,3120,1054
20231116,105400,771312070,3125,3130,3130,3120,204
20231116,105300,770675065,3130,3125,3130,3120,1253
20231116,105200,766759385,3135,3125,3135,3125,138
20231116,105100,766327905,3125,3125,3125,3125,777
20231116,105000,763899780,3125,3130,3130,3125,1360
20231116,104900,759648555,3130,3125,3130,3125,1920
20231116,104800,753639950,3130,3140,3140,3125,4427
20231116,104700,739777630,3140,3150,3160,3140,9590
20231116,104600,709575420,3150,3145,3150,3145,5998
20231116,104500,690689490,3150,3150,3150,3140,15986
20231116,104400,640387750,3145,3120,3150,3120,8859
20231116,104300,612649870,3115,3125,3135,3095,14314
20231116,104200,568034310,3125,3120,3125,3120,1321
20231116,104100,563912780,3120,3110,3120,3110,1617
20231116,104000,558871890,3110,3120,3120,3110,2058
20231116,103900,552463765,3120,3120,3125,3115,1327
20231116,103800,548322675,3120,3115,3125,3110,1623
20231116,103700,543270865,3120,3135,3140,3115,6787
20231116,103600,522044690,3130,3135,3135,3130,1737
20231116,103500,516601475,3135,3130,3135,3110,11070
20231116,103400,482050575,3135,3130,3135,3120,9465
20231116,103300,452429685,3135,3115,3135,3110,6471
20231116,103200,432184815,3115,3115,3115,3100,1766
20231116,103100,426697225,3115,3095,3125,3095,12812
20231116,103000,386916040,3095,3095,3095,3095,163
20231116,102900,386411555,3095,3095,3095,3085,507
20231116,102800,384844830,3095,3085,3095,3085,3346
20231116,102700,374509170,3085,3085,3085,3080,395
20231116,102600,373290795,3085,3090,3090,3080,568
20231116,102500,371538295,3080,3090,3090,3080,1044
20231116,102400,368322485,3090,3085,3090,3075,3013
20231116,102300,359042965,3085,3085,3085,3085,10
20231116,102200,359012115,3085,3085,3085,3080,490
20231116,102100,357500760,3085,3095,3095,3075,4068
20231116,102000,344945920,3090,3095,3095,3090,1340
20231116,101900,340805010,3095,3085,3095,3085,514
20231116,101800,339218070,3085,3070,3085,3070,2663
20231116,101700,331039810,3070,3070,3070,3060,2220
20231116,101600,324224730,3060,3065,3070,3055,10840
20231116,101500,291041245,3065,3075,3075,3060,9206
20231116,101400,262844245,3075,3080,3085,3060,8818
20231116,101300,235775865,3085,3095,3095,3080,4649
20231116,101200,221434910,3095,3080,3100,3080,1293
20231116,101100,217442410,3085,3100,3100,3080,3809
20231116,101000,205680100,3100,3100,3100,3080,3017
20231116,100900,196358785,3105,3085,3105,3080,4773
20231116,100800,181613780,3085,3110,3110,3085,6068
20231116,100700,162853340,3110,3110,3110,3095,2106
20231116,100600,156322300,3110,3105,3120,3095,1347
20231116,100500,152131555,3095,3100,3110,3090,2063
20231116,100400,145744040,3105,3125,3130,3100,3231
20231116,100300,135692035,3125,3080,3125,3080,12058
20231116,100200,98216150,3095,3085,3095,3070,6855
20231116,100100,77146190,3075,3095,3095,3070,3449
20231116,100000,66515555,3090,3100,3100,3070,21337