114190/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,200900,1632427510,17290,17290,17290,17290,1013
20231117,200800,1632427510,17290,17290,17290,17290,0
20231117,200700,1632427510,17290,17290,17290,17290,0
20231117,200600,1632427510,17290,17290,17290,17290,0
20231117,200500,1632427510,17290,17290,17290,17290,0
20231117,200400,1632427510,17290,17290,17290,17290,0
20231117,200300,1632427510,17290,17290,17290,17290,0
20231117,200200,1632427510,17290,17290,17290,17290,0
20231117,200100,1632427510,17290,17290,17290,17290,0
20231117,200000,1632427510,17290,17290,17290,17290,0
20231117,195900,1632427510,17290,17290,17290,17290,0
20231117,195800,1632427510,17290,17290,17290,17290,0
20231117,195700,1632427510,17290,17290,17290,17290,0
20231117,195600,1632427510,17290,17290,17290,17290,0
20231117,195500,1632427510,17290,17290,17290,17290,0
20231117,195400,1632427510,17290,17290,17290,17290,0
20231117,195300,1632427510,17290,17290,17290,17290,0
20231117,195200,1632427510,17290,17290,17290,17290,0
20231117,195100,1632427510,17290,17290,17290,17290,0
20231117,195000,1632427510,17290,17290,17290,17290,0
20231117,194900,1632427510,17290,17290,17290,17290,0
20231117,194800,1632427510,17290,17290,17290,17290,0
20231117,194700,1632427510,17290,17290,17290,17290,0
20231117,194600,1632427510,17290,17290,17290,17290,0
20231117,194500,1632427510,17290,17290,17290,17290,0
20231117,194400,1632427510,17290,17290,17290,17290,0
20231117,194300,1632427510,17290,17290,17290,17290,0
20231117,194200,1632427510,17290,17290,17290,17290,0
20231117,194100,1632427510,17290,17290,17290,17290,0
20231117,194000,1632427510,17290,17290,17290,17290,0
20231117,193900,1632427510,17290,17290,17290,17290,1013
20231117,193800,1632427510,17290,17290,17290,17290,0
20231117,193700,1632427510,17290,17290,17290,17290,0
20231117,193600,1632427510,17290,17290,17290,17290,0
20231117,193500,1632427510,17290,17290,17290,17290,0
20231117,193400,1632427510,17290,17290,17290,17290,0
20231117,193300,1632427510,17290,17290,17290,17290,0
20231117,193200,1632427510,17290,17290,17290,17290,0
20231117,193100,1632427510,17290,17290,17290,17290,0
20231117,193000,1632427510,17290,17290,17290,17290,0
20231117,192900,1632427510,17290,17290,17290,17290,0
20231117,192800,1632427510,17290,17290,17290,17290,0
20231117,192700,1632427510,17290,17290,17290,17290,0
20231117,192600,1632427510,17290,17290,17290,17290,0
20231117,192500,1632427510,17290,17290,17290,17290,0
20231117,192400,1632427510,17290,17290,17290,17290,0
20231117,192300,1632427510,17290,17290,17290,17290,0
20231117,192200,1632427510,17290,17290,17290,17290,0
20231117,192100,1632427510,17290,17290,17290,17290,0
20231117,192000,1632427510,17290,17290,17290,17290,0
20231117,191900,1632427510,17290,17290,17290,17290,0
20231117,191800,1632427510,17290,17290,17290,17290,0
20231117,191700,1632427510,17290,17290,17290,17290,0
20231117,191600,1632427510,17290,17290,17290,17290,0
20231117,191500,1632427510,17290,17290,17290,17290,0
20231117,191400,1632427510,17290,17290,17290,17290,0
20231117,191300,1632427510,17290,17290,17290,17290,0
20231117,191200,1632427510,17290,17290,17290,17290,0
20231117,191100,1632427510,17290,17290,17290,17290,0
20231117,191000,1632427510,17290,17290,17290,17290,0
20231117,190900,1632427510,17290,17290,17290,17290,1013
20231117,190800,1632427510,17290,17290,17290,17290,0
20231117,190700,1632427510,17290,17290,17290,17290,0
20231117,190600,1632427510,17290,17290,17290,17290,0
20231117,190500,1632427510,17290,17290,17290,17290,0
20231117,190400,1632427510,17290,17290,17290,17290,0
20231117,190300,1632427510,17290,17290,17290,17290,0
20231117,190200,1632427510,17290,17290,17290,17290,0
20231117,190100,1632427510,17290,17290,17290,17290,0
20231117,190000,1632427510,17290,17290,17290,17290,0
20231117,185900,1632427510,17290,17290,17290,17290,0
20231117,185800,1632427510,17290,17290,17290,17290,0
20231117,185700,1632427510,17290,17290,17290,17290,0
20231117,185600,1632427510,17290,17290,17290,17290,0
20231117,185500,1632427510,17290,17290,17290,17290,0
20231117,185400,1632427510,17290,17290,17290,17290,0
20231117,185300,1632427510,17290,17290,17290,17290,0
20231117,185200,1632427510,17290,17290,17290,17290,0
20231117,185100,1632427510,17290,17290,17290,17290,0
20231117,185000,1632427510,17290,17290,17290,17290,0
20231117,184900,1632427510,17290,17290,17290,17290,0
20231117,184800,1632427510,17290,17290,17290,17290,0
20231117,184700,1632427510,17290,17290,17290,17290,0
20231117,184600,1632427510,17290,17290,17290,17290,0
20231117,184500,1632427510,17290,17290,17290,17290,0
20231117,184400,1632427510,17290,17290,17290,17290,0
20231117,184300,1632427510,17290,17290,17290,17290,0
20231117,184200,1632427510,17290,17290,17290,17290,0
20231117,184100,1632427510,17290,17290,17290,17290,0
20231117,184000,1632427510,17290,17290,17290,17290,0
20231117,183900,1632427510,17290,17290,17290,17290,1013
20231117,183800,1632427510,17290,17290,17290,17290,0
20231117,183700,1632427510,17290,17290,17290,17290,0
20231117,183600,1632427510,17290,17290,17290,17290,0
20231117,183500,1632427510,17290,17290,17290,17290,0
20231117,183400,1632427510,17290,17290,17290,17290,0
20231117,183300,1632427510,17290,17290,17290,17290,0
20231117,183200,1632427510,17290,17290,17290,17290,0
20231117,183100,1632427510,17290,17290,17290,17290,0
20231117,183000,1632427510,17290,17290,17290,17290,0
20231117,182900,1632427510,17290,17290,17290,17290,0
20231117,182800,1632427510,17290,17290,17290,17290,0
20231117,182700,1632427510,17290,17290,17290,17290,0
20231117,182600,1632427510,17290,17290,17290,17290,0
20231117,182500,1632427510,17290,17290,17290,17290,0
20231117,182400,1632427510,17290,17290,17290,17290,0
20231117,182300,1632427510,17290,17290,17290,17290,0
20231117,182200,1632427510,17290,17290,17290,17290,0
20231117,182100,1632427510,17290,17290,17290,17290,0
20231117,182000,1632427510,17290,17290,17290,17290,0
20231117,181900,1632427510,17290,17290,17290,17290,0
20231117,181800,1632427510,17290,17290,17290,17290,0
20231117,181700,1632427510,17290,17290,17290,17290,0
20231117,181600,1632427510,17290,17290,17290,17290,0
20231117,181500,1632427510,17290,17290,17290,17290,0
20231117,181400,1632427510,17290,17290,17290,17290,0
20231117,181300,1632427510,17290,17290,17290,17290,0
20231117,181200,1632427510,17290,17290,17290,17290,0
20231117,181100,1632427510,17290,17290,17290,17290,0
20231117,181000,1632427510,17290,17290,17290,17290,0
20231117,180900,1632427510,17290,17290,17290,17290,1013
20231117,180800,1632427510,17290,17290,17290,17290,0
20231117,180700,1632427510,17290,17290,17290,17290,0
20231117,180600,1632427510,17290,17290,17290,17290,0
20231117,180500,1632427510,17290,17290,17290,17290,0
20231117,180400,1632427510,17290,17290,17290,17290,0
20231117,180300,1632427510,17290,17290,17290,17290,0
20231117,180200,1632427510,17290,17290,17290,17290,0
20231117,180100,1632427510,17290,17290,17290,17290,0
20231117,180000,1632427510,17290,17290,17290,17290,0
20231117,175900,1632427510,17290,17290,17290,17290,0
20231117,175800,1632427510,17290,17290,17290,17290,0
20231117,175700,1632427510,17290,17290,17290,17290,0
20231117,175600,1632427510,17290,17290,17290,17290,0
20231117,175500,1632427510,17290,17290,17290,17290,0
20231117,175400,1632427510,17290,17290,17290,17290,0
20231117,175300,1632427510,17290,17290,17290,17290,0
20231117,175200,1632427510,17290,17290,17290,17290,0
20231117,175100,1632427510,17290,17290,17290,17290,0
20231117,175000,1632427510,17290,17290,17290,17290,0
20231117,174900,1632427510,17290,17290,17290,17290,0
20231117,174800,1632427510,17290,17290,17290,17290,0
20231117,174700,1632427510,17290,17290,17290,17290,0
20231117,174600,1632427510,17290,17290,17290,17290,0
20231117,174500,1632427510,17290,17290,17290,17290,0
20231117,174400,1632427510,17290,17290,17290,17290,0
20231117,174300,1632427510,17290,17290,17290,17290,0
20231117,174200,1632427510,17290,17290,17290,17290,0
20231117,174100,1632427510,17290,17290,17290,17290,0
20231117,174000,1632427510,17290,17290,17290,17290,0
20231117,173900,1632427510,17290,17290,17290,17290,1013
20231117,173800,1632427510,17290,17290,17290,17290,0
20231117,173700,1632427510,17290,17290,17290,17290,0
20231117,173600,1632427510,17290,17290,17290,17290,0
20231117,173500,1632427510,17290,17290,17290,17290,0
20231117,173400,1632427510,17290,17290,17290,17290,0
20231117,173300,1632427510,17290,17290,17290,17290,0
20231117,173200,1632427510,17290,17290,17290,17290,0
20231117,173100,1632427510,17290,17290,17290,17290,0
20231117,173000,1632427510,17290,17290,17290,17290,0
20231117,172900,1632427510,17290,17290,17290,17290,0
20231117,172800,1632427510,17290,17290,17290,17290,0
20231117,172700,1632427510,17290,17290,17290,17290,0
20231117,172600,1632427510,17290,17290,17290,17290,0
20231117,172500,1632427510,17290,17290,17290,17290,0
20231117,172400,1632427510,17290,17290,17290,17290,0
20231117,172300,1632427510,17290,17290,17290,17290,0
20231117,172200,1632427510,17290,17290,17290,17290,0
20231117,172100,1632427510,17290,17290,17290,17290,0
20231117,172000,1632427510,17290,17290,17290,17290,0
20231117,171900,1632427510,17290,17290,17290,17290,0
20231117,171800,1632427510,17290,17290,17290,17290,0
20231117,171700,1632427510,17290,17290,17290,17290,0
20231117,171600,1632427510,17290,17290,17290,17290,0
20231117,171500,1632427510,17290,17290,17290,17290,0
20231117,171400,1632427510,17290,17290,17290,17290,0
20231117,171300,1632427510,17290,17290,17290,17290,0
20231117,171200,1632427510,17290,17290,17290,17290,0
20231117,171100,1632427510,17290,17290,17290,17290,0
20231117,171000,1632427510,17290,17290,17290,17290,0
20231117,170900,1632427510,17290,17290,17290,17290,1013
20231117,170800,1632427510,17290,17290,17290,17290,0
20231117,170700,1632427510,17290,17290,17290,17290,0
20231117,170600,1632427510,17290,17290,17290,17290,0
20231117,170500,1632427510,17290,17290,17290,17290,0
20231117,170400,1632427510,17290,17290,17290,17290,0
20231117,170300,1632427510,17290,17290,17290,17290,0
20231117,170200,1632427510,17290,17290,17290,17290,0
20231117,170100,1632427510,17290,17290,17290,17290,0
20231117,170000,1632427510,17290,17290,17290,17290,0
20231117,165900,1632427510,17290,17290,17290,17290,0
20231117,165800,1632427510,17290,17290,17290,17290,0
20231117,165700,1632427510,17290,17290,17290,17290,0
20231117,165600,1632427510,17290,17290,17290,17290,0
20231117,165500,1632427510,17290,17290,17290,17290,0
20231117,165400,1632427510,17290,17290,17290,17290,0
20231117,165300,1632427510,17290,17290,17290,17290,0
20231117,165200,1632427510,17290,17290,17290,17290,0
20231117,165100,1632427510,17290,17290,17290,17290,0
20231117,165000,1632427510,17290,17290,17290,17290,0
20231117,164900,1632427510,17290,17290,17290,17290,0
20231117,164800,1632427510,17290,17290,17290,17290,0
20231117,164700,1632427510,17290,17290,17290,17290,0
20231117,164600,1632427510,17290,17290,17290,17290,0
20231117,164500,1632427510,17290,17290,17290,17290,0
20231117,164400,1632427510,17290,17290,17290,17290,0
20231117,164300,1632427510,17290,17290,17290,17290,0
20231117,164200,1632427510,17290,17290,17290,17290,0
20231117,164100,1632427510,17290,17290,17290,17290,0
20231117,164000,1632427510,17290,17290,17290,17290,0
20231117,163900,1632427510,17290,17290,17290,17290,1013
20231117,163800,1632427510,17290,17290,17290,17290,0
20231117,163700,1632427510,17290,17290,17290,17290,0
20231117,163600,1632427510,17290,17290,17290,17290,0
20231117,163500,1632427510,17290,17290,17290,17290,0
20231117,163400,1632427510,17290,17290,17290,17290,0
20231117,163300,1632427510,17290,17290,17290,17290,0
20231117,163200,1632427510,17290,17290,17290,17290,0
20231117,163100,1632427510,17290,17290,17290,17290,0
20231117,163000,1632427510,17290,17290,17290,17290,0
20231117,162900,1632427510,17290,17290,17290,17290,0
20231117,162800,1632427510,17290,17290,17290,17290,0
20231117,162700,1632427510,17290,17290,17290,17290,0
20231117,162600,1632427510,17290,17290,17290,17290,0
20231117,162500,1632427510,17290,17290,17290,17290,0
20231117,162400,1632427510,17290,17290,17290,17290,0
20231117,162300,1632427510,17290,17290,17290,17290,0
20231117,162200,1632427510,17290,17290,17290,17290,0
20231117,162100,1632427510,17290,17290,17290,17290,0
20231117,162000,1632427510,17290,17290,17290,17290,0
20231117,161900,1632427510,17290,17290,17290,17290,0
20231117,161800,1632427510,17290,17290,17290,17290,0
20231117,161700,1632427510,17290,17290,17290,17290,0
20231117,161600,1632427510,17290,17290,17290,17290,0
20231117,161500,1632427510,17290,17290,17290,17290,0
20231117,161400,1632427510,17290,17290,17290,17290,0
20231117,161300,1632427510,17290,17290,17290,17290,0
20231117,161200,1632427510,17290,17290,17290,17290,0
20231117,161100,1632427510,17290,17290,17290,17290,0
20231117,161000,1632427510,17290,17290,17290,17290,0
20231117,160900,1632427510,17290,17290,17290,17290,1013
20231117,160800,1632427510,17290,17290,17290,17290,0
20231117,160700,1632427510,17290,17290,17290,17290,0
20231117,160600,1632427510,17290,17290,17290,17290,0
20231117,160500,1632427510,17290,17290,17290,17290,0
20231117,160400,1632427510,17290,17290,17290,17290,0
20231117,160300,1632427510,17290,17290,17290,17290,0
20231117,160200,1632427510,17290,17290,17290,17290,0
20231117,160100,1632427510,17290,17290,17290,17290,0
20231117,160000,1632427510,17290,17290,17290,17290,0
20231117,155900,1632427510,17290,17290,17290,17290,0
20231117,155800,1632427510,17290,17290,17290,17290,0
20231117,155700,1632427510,17290,17290,17290,17290,0
20231117,155600,1632427510,17290,17290,17290,17290,0
20231117,155500,1632427510,17290,17290,17290,17290,0
20231117,155400,1632427510,17290,17290,17290,17290,0
20231117,155300,1632427510,17290,17290,17290,17290,0
20231117,155200,1632427510,17290,17290,17290,17290,0
20231117,155100,1632427510,17290,17290,17290,17290,0
20231117,155000,1632427510,17290,17290,17290,17290,0
20231117,154900,1632427510,17290,17290,17290,17290,0
20231117,154800,1632427510,17290,17290,17290,17290,0
20231117,154700,1632427510,17290,17290,17290,17290,0
20231117,154600,1632427510,17290,17290,17290,17290,0
20231117,154500,1632427510,17290,17290,17290,17290,0
20231117,154400,1632427510,17290,17290,17290,17290,0
20231117,154300,1632427510,17290,17290,17290,17290,0
20231117,154200,1632427510,17290,17290,17290,17290,0
20231117,154100,1632427510,17290,17290,17290,17290,0
20231117,154000,1632427510,17290,17290,17290,17290,0
20231117,153900,1632427510,17290,17290,17290,17290,1013
20231117,153800,1632427510,17290,17290,17290,17290,0
20231117,153700,1632427510,17290,17290,17290,17290,0
20231117,153600,1632427510,17290,17290,17290,17290,0
20231117,153500,1632427510,17290,17290,17290,17290,0
20231117,153400,1632427510,17290,17290,17290,17290,0
20231117,153300,1632427510,17290,17290,17290,17290,0
20231117,153200,1632427510,17290,17290,17290,17290,0
20231117,153100,1632427510,17290,17290,17290,17290,0
20231117,153000,1632427510,17290,17290,17290,17290,1013
20231117,152900,1614912740,17290,17290,17290,17290,0
20231117,152800,1614912740,17290,17290,17290,17290,0
20231117,152700,1614912740,17290,17290,17290,17290,0
20231117,152600,1614912740,17290,17290,17290,17290,0
20231117,152500,1614912740,17290,17290,17290,17290,0
20231117,152400,1614912740,17290,17290,17290,17290,0
20231117,152300,1614912740,17290,17290,17290,17290,0
20231117,152200,1614912740,17290,17290,17290,17290,0
20231117,152100,1614912740,17290,17290,17290,17290,0
20231117,152000,1614912740,17290,17290,17290,17290,0
20231117,151900,1614912740,17290,17280,17290,17280,131
20231117,151800,1612648830,17290,17290,17290,17270,257
20231117,151700,1608209880,17290,17270,17290,17270,636
20231117,151600,1597219460,17270,17280,17280,17270,115
20231117,151500,1595232810,17280,17270,17280,17270,434
20231117,151400,1587737400,17270,17280,17280,17270,363
20231117,151300,1581467890,17280,17280,17280,17280,101
20231117,151200,1579722610,17280,17280,17280,17280,60
20231117,151100,1578685810,17280,17280,17280,17280,71
20231117,151000,1577458930,17280,17280,17280,17280,285
20231117,150900,1572534130,17290,17290,17290,17290,7
20231117,150800,1572413100,17290,17280,17290,17280,122
20231117,150700,1570304930,17280,17280,17280,17280,141
20231117,150600,1567868450,17270,17280,17280,17270,384
20231117,150500,1561232940,17280,17280,17280,17280,9
20231117,150400,1561077420,17270,17270,17270,17270,286
20231117,150300,1556138200,17270,17270,17270,17270,103
20231117,150200,1554359390,17270,17270,17270,17260,261
20231117,150100,1549852020,17260,17260,17260,17260,1300
20231117,150000,1527414020,17270,17270,17270,17270,46
20231117,145900,1526619600,17270,17270,17270,17270,103
20231117,145800,1524840790,17280,17280,17280,17280,40
20231117,145700,1524149590,17280,17280,17280,17280,39
20231117,145600,1523475670,17280,17280,17280,17280,256
20231117,145500,1519051990,17280,17280,17280,17280,200
20231117,145400,1515595990,17260,17270,17270,17260,694
20231117,145300,1503616880,17270,17270,17270,17270,36
20231117,145200,1502995160,17280,17280,17280,17280,2
20231117,145100,1502960600,17280,17290,17290,17280,5
20231117,145000,1502874170,17290,17290,17290,17290,240
20231117,144900,1498724570,17290,17290,17290,17290,163
20231117,144800,1495906300,17280,17280,17280,17280,0
20231117,144700,1495906300,17280,17280,17280,17280,93
20231117,144600,1494299260,17270,17270,17270,17270,10
20231117,144500,1494126560,17260,17270,17270,17260,500
20231117,144400,1485496010,17270,17270,17270,17270,30
20231117,144300,1484977910,17270,17270,17270,17270,60
20231117,144200,1483941710,17270,17270,17270,17270,88
20231117,144100,1482421950,17270,17270,17270,17270,0
20231117,144000,1482421950,17270,17270,17270,17270,6
20231117,143900,1482318330,17260,17260,17260,17260,0
20231117,143800,1482318330,17260,17260,17260,17260,1
20231117,143700,1482301070,17260,17270,17270,17260,14
20231117,143600,1482059300,17270,17280,17280,17270,22
20231117,143500,1481679260,17280,17280,17280,17280,298
20231117,143400,1476529820,17280,17280,17280,17280,0
20231117,143300,1476529820,17280,17280,17280,17280,31
20231117,143200,1475994140,17280,17280,17280,17280,3
20231117,143100,1475942300,17290,17300,17300,17290,84
20231117,143000,1474489640,17300,17300,17300,17300,50
20231117,142900,1473624640,17300,17300,17300,17300,12
20231117,142800,1473417040,17300,17300,17300,17300,21
20231117,142700,1473053740,17300,17300,17300,17300,167
20231117,142600,1470164640,17300,17300,17300,17300,20
20231117,142500,1469818640,17300,17300,17300,17300,285
20231117,142400,1464888140,17300,17300,17300,17300,21
20231117,142300,1464524840,17300,17300,17300,17300,0
20231117,142200,1464524840,17300,17300,17300,17300,0
20231117,142100,1464524840,17300,17290,17300,17290,334
20231117,142000,1458746670,17290,17280,17290,17280,94
20231117,141900,1457121850,17280,17280,17280,17280,0
20231117,141800,1457121850,17280,17280,17280,17280,0
20231117,141700,1457121850,17280,17280,17280,17280,4
20231117,141600,1457052730,17280,17280,17280,17280,0
20231117,141500,1457052730,17280,17280,17280,17280,94
20231117,141400,1455428410,17280,17280,17280,17280,0
20231117,141300,1455428410,17280,17290,17290,17280,557
20231117,141200,1445798580,17290,17290,17290,17290,19
20231117,141100,1445470070,17280,17280,17280,17280,0
20231117,141000,1445470070,17280,17270,17280,17270,481
20231117,140900,1437163170,17270,17270,17270,17270,17
20231117,140800,1436869580,17260,17260,17260,17260,10
20231117,140700,1436696980,17260,17260,17260,17260,53
20231117,140600,1435782200,17260,17260,17260,17260,70
20231117,140500,1434574000,17260,17260,17260,17260,11
20231117,140400,1434384140,17260,17260,17260,17260,1
20231117,140300,1434366880,17250,17250,17250,17240,203
20231117,140200,1430866130,17250,17240,17250,17240,111
20231117,140100,1428952480,17240,17250,17250,17240,33
20231117,140000,1428383510,17250,17250,17250,17250,19
20231117,135900,1428055760,17250,17250,17250,17230,30
20231117,135800,1427538400,17250,17250,17250,17250,52
20231117,135700,1426641400,17250,17220,17250,17220,75
20231117,135600,1425348550,17210,17210,17210,17210,2
20231117,135500,1425314130,17200,17200,17200,17200,0
20231117,135400,1425314130,17200,17190,17200,17190,232
20231117,135300,1421326040,17190,17190,17190,17190,100
20231117,135200,1419607040,17170,17170,17170,17170,1300
20231117,135100,1397286040,17190,17190,17190,17190,205
20231117,135000,1393762090,17190,17170,17190,17170,202
20231117,134900,1390293730,17190,17190,17190,17190,1
20231117,134800,1390276540,17170,17170,17170,17170,0
20231117,134700,1390276540,17170,17190,17190,17170,199
20231117,134600,1386857590,17190,17190,17190,17190,60
20231117,134500,1385826190,17190,17190,17190,17190,1
20231117,134400,1385809000,17190,17190,17190,17190,14
20231117,134300,1385568340,17170,17170,17170,17170,0
20231117,134200,1385568340,17170,17170,17170,17170,0
20231117,134100,1385568340,17170,17170,17170,17170,100
20231117,134000,1383851340,17160,17160,17160,17160,1
20231117,133900,1383834180,17150,17190,17190,17150,183
20231117,133800,1380693530,17160,17190,17190,17160,701
20231117,133700,1368657710,17180,17180,17180,17180,0
20231117,133600,1368657710,17180,17180,17180,17180,3
20231117,133500,1368606170,17180,17170,17180,17170,39
20231117,133400,1367936530,17170,17170,17170,17160,42
20231117,133300,1367215790,17160,17170,17170,17160,11
20231117,133200,1367026930,17170,17170,17170,17160,31
20231117,133100,1366494670,17170,17180,17180,17170,1495
20231117,133000,1340813490,17190,17190,17190,17190,169
20231117,132900,1337908380,17190,17190,17190,17180,285
20231117,132800,1333009260,17190,17190,17190,17190,0
20231117,132700,1333009260,17190,17190,17190,17190,0
20231117,132600,1333009260,17190,17200,17200,17190,231
20231117,132500,1329037850,17200,17200,17200,17200,5
20231117,132400,1328951850,17200,17200,17200,17200,145
20231117,132300,1326457850,17200,17200,17200,17200,83
20231117,132200,1325030250,17200,17200,17200,17200,0
20231117,132100,1325030250,17200,17200,17200,17200,39
20231117,132000,1324359450,17200,17200,17200,17200,86
20231117,131900,1322880250,17210,17200,17210,17200,14
20231117,131800,1322639330,17210,17210,17210,17210,54
20231117,131700,1321709990,17210,17200,17210,17200,6
20231117,131600,1321606780,17200,17200,17200,17200,20
20231117,131500,1321262780,17200,17200,17200,17200,31
20231117,131400,1320729580,17200,17200,17200,17200,1452
20231117,131300,1295755180,17210,17240,17240,17210,1426
20231117,131200,1271208430,17240,17240,17240,17240,0
20231117,131100,1271208430,17240,17240,17240,17240,62
20231117,131000,1270139550,17240,17240,17240,17240,12
20231117,130900,1269932670,17250,17240,17250,17240,8
20231117,130800,1269794720,17240,17240,17240,17240,5
20231117,130700,1269708520,17250,17240,17250,17240,100
20231117,130600,1267983680,17240,17240,17240,17240,4
20231117,130500,1267914720,17240,17240,17240,17240,101
20231117,130400,1266173480,17240,17240,17240,17240,1
20231117,130300,1266156240,17230,17230,17230,17230,15
20231117,130200,1265897790,17230,17230,17230,17230,44
20231117,130100,1265139670,17220,17220,17220,17220,100
20231117,130000,1263417670,17220,17230,17230,17220,273
20231117,125900,1258716590,17230,17230,17230,17230,3
20231117,125800,1258664900,17230,17230,17230,17230,5
20231117,125700,1258578750,17230,17230,17230,17230,0
20231117,125600,1258578750,17230,17250,17250,17230,122
20231117,125500,1256476650,17250,17250,17250,17250,0
20231117,125400,1256476650,17250,17250,17250,17250,0
20231117,125300,1256476650,17250,17250,17250,17250,191
20231117,125200,1253181900,17250,17250,17250,17250,0
20231117,125100,1253181900,17250,17250,17250,17250,100
20231117,125000,1251456900,17250,17250,17250,17250,0
20231117,124900,1251456900,17250,17250,17250,17250,22
20231117,124800,1251077400,17250,17250,17250,17250,82
20231117,124700,1249662900,17250,17250,17250,17250,1
20231117,124600,1249645650,17250,17270,17270,17250,21
20231117,124500,1249283380,17270,17270,17270,17250,112
20231117,124400,1247349340,17270,17270,17270,17270,46
20231117,124300,1246554920,17270,17270,17270,17270,29
20231117,124200,1246054090,17270,17280,17280,17270,56
20231117,124100,1245086790,17290,17290,17290,17290,39
20231117,124000,1244412480,17290,17290,17290,17290,58
20231117,123900,1243409660,17270,17270,17270,17270,5
20231117,123800,1243323310,17260,17260,17260,17260,14
20231117,123700,1243081670,17250,17250,17250,17250,0
20231117,123600,1243081670,17250,17280,17280,17250,550
20231117,123500,1233591310,17280,17290,17290,17280,282
20231117,123400,1228718120,17290,17290,17290,17290,0
20231117,123300,1228718120,17290,17290,17290,17290,2
20231117,123200,1228683540,17290,17280,17290,17280,294
20231117,123100,1223602820,17290,17290,17290,17290,2
20231117,123000,1223568240,17280,17280,17280,17280,248
20231117,122900,1219282800,17280,17280,17280,17220,531
20231117,122800,1210125290,17250,17250,17250,17250,108
20231117,122700,1208262290,17220,17250,17250,17220,125
20231117,122600,1206108150,17280,17280,17280,17280,55
20231117,122500,1205157750,17290,17310,17310,17290,815
20231117,122400,1191063380,17290,17310,17310,17290,435
20231117,122300,1183537770,17310,17310,17310,17310,0
20231117,122200,1183537770,17310,17310,17310,17310,198
20231117,122100,1180110390,17300,17300,17300,17300,110
20231117,122000,1178207390,17310,17300,17310,17300,6
20231117,121900,1178103580,17300,17300,17300,17300,361
20231117,121800,1171858280,17290,17290,17290,17290,110
20231117,121700,1169956380,17300,17290,17300,17290,187
20231117,121600,1166723140,17290,17270,17290,17270,90
20231117,121500,1165168340,17250,17240,17250,17240,8
20231117,121400,1165030400,17240,17240,17240,17240,1
20231117,121300,1165013160,17240,17230,17240,17230,46
20231117,121200,1164220570,17230,17230,17230,17230,11
20231117,121100,1164031040,17210,17210,17210,17210,0
20231117,121000,1164031040,17210,17210,17210,17210,0
20231117,120900,1164031040,17210,17210,17210,17210,0
20231117,120800,1164031040,17210,17210,17210,17210,50
20231117,120700,1163170540,17210,17210,17210,17210,0
20231117,120600,1163170540,17210,17210,17210,17210,0
20231117,120500,1163170540,17210,17210,17210,17210,0
20231117,120400,1163170540,17210,17210,17210,17210,1
20231117,120300,1163153330,17200,17200,17200,17200,278
20231117,120200,1158371730,17200,17200,17200,17200,21
20231117,120100,1158010530,17200,17200,17200,17200,0
20231117,120000,1158010530,17200,17200,17200,17200,407
20231117,115900,1151010130,17200,17200,17200,17190,162
20231117,115800,1148224480,17200,17200,17200,17200,137
20231117,115700,1145868080,17200,17200,17200,17200,110
20231117,115600,1143976080,17200,17200,17200,17200,102
20231117,115500,1142221680,17200,17210,17210,17200,101
20231117,115400,1140483850,17230,17230,17230,17230,0
20231117,115300,1140483850,17230,17230,17230,17230,429
20231117,115200,1133092180,17190,17190,17190,17190,1
20231117,115100,1133074990,17190,17230,17230,17190,381
20231117,115000,1126521850,17200,17210,17210,17200,245
20231117,114900,1122306850,17200,17200,17200,17200,20
20231117,114800,1121962850,17200,17200,17200,17200,0
20231117,114700,1121962850,17200,17200,17200,17200,215
20231117,114600,1118264850,17200,17210,17210,17200,130
20231117,114500,1116028410,17230,17210,17230,17210,127
20231117,114400,1113842620,17210,17210,17210,17210,112
20231117,114300,1111915100,17210,17210,17210,17210,0
20231117,114200,1111915100,17210,17230,17230,17210,227
20231117,114100,1108008000,17230,17230,17230,17230,1
20231117,114000,1107990770,17210,17220,17220,17210,30
20231117,113900,1107474310,17220,17220,17220,17220,20
20231117,113800,1107129910,17230,17230,17230,17230,31
20231117,113700,1106595780,17230,17230,17230,17230,44
20231117,113600,1105837660,17230,17230,17230,17230,12
20231117,113500,1105630900,17230,17230,17230,17230,12
20231117,113400,1105424140,17230,17230,17230,17230,29
20231117,113300,1104924470,17230,17230,17230,17230,10
20231117,113200,1104752170,17230,17230,17230,17230,113
20231117,113100,1102805180,17230,17250,17250,17230,136
20231117,113000,1100459420,17250,17250,17250,17250,6
20231117,112900,1100355920,17230,17230,17230,17230,0
20231117,112800,1100355920,17230,17230,17230,17230,51
20231117,112700,1099477190,17230,17230,17230,17230,311
20231117,112600,1094118660,17230,17230,17230,17230,59
20231117,112500,1093102090,17230,17230,17230,17230,8
20231117,112400,1092964250,17230,17200,17230,17200,57
20231117,112300,1091982170,17200,17200,17200,17200,0
20231117,112200,1091982170,17200,17200,17200,17200,0
20231117,112100,1091982170,17200,17200,17200,17200,24
20231117,112000,1091569370,17200,17200,17200,17200,14
20231117,111900,1091328570,17200,17200,17200,17200,15
20231117,111800,1091070570,17200,17200,17200,17200,16
20231117,111700,1090795370,17200,17200,17200,17200,180
20231117,111600,1087699370,17200,17200,17200,17200,4
20231117,111500,1087630570,17150,17150,17150,17150,0
20231117,111400,1087630570,17150,17140,17200,17140,743
20231117,111300,1074889300,17150,17150,17150,17150,0
20231117,111200,1074889300,17150,17170,17170,17150,1270
20231117,111100,1053105190,17160,17160,17160,17160,0
20231117,111000,1053105190,17160,17160,17170,17160,224
20231117,110900,1049261250,17160,17160,17160,17160,162
20231117,110800,1046481330,17160,17220,17220,17160,47
20231117,110700,1045673740,17220,17220,17220,17220,26
20231117,110600,1045226020,17220,17220,17220,17210,11
20231117,110500,1045036620,17220,17220,17220,17220,2
20231117,110400,1045002180,17220,17180,17220,17150,101
20231117,110300,1043269800,17150,17180,17180,17150,1000
20231117,110200,1026116330,17150,17220,17220,17150,866
20231117,110100,1011244230,17220,17220,17220,17220,8
20231117,110000,1011106470,17210,17210,17210,17210,5
20231117,105900,1011020420,17200,17200,17200,17200,258
20231117,105800,1006582820,17200,17200,17200,17200,100
20231117,105700,1004862820,17200,17220,17220,17200,4405
20231117,105600,929083170,17230,17230,17230,17230,207
20231117,105500,925516560,17230,17270,17270,17230,545
20231117,105400,916118010,17270,17270,17270,17270,23
20231117,105300,915720800,17270,17250,17270,17230,629
20231117,105200,904879290,17270,17270,17270,17250,544
20231117,105100,895493020,17270,17280,17280,17270,488
20231117,105000,887063000,17280,17280,17280,17280,112
20231117,104900,885127640,17310,17290,17310,17280,1418
20231117,104800,860620020,17290,17290,17290,17290,0
20231117,104700,860620020,17290,17290,17290,17290,0
20231117,104600,860620020,17290,17290,17290,17290,0
20231117,104500,860620020,17290,17290,17290,17280,165
20231117,104400,857768670,17290,17300,17300,17290,505
20231117,104300,849034670,17300,17300,17300,17300,118
20231117,104200,846993270,17300,17300,17300,17300,0
20231117,104100,846993270,17300,17300,17300,17300,30
20231117,104000,846474270,17330,17330,17330,17330,5
20231117,103900,846387620,17330,17300,17330,17300,80
20231117,103800,845003470,17300,17300,17300,17300,147
20231117,103700,842460370,17300,17300,17300,17290,107
20231117,103600,840609670,17300,17290,17300,17280,98
20231117,103500,838915350,17290,17290,17290,17280,214
20231117,103400,835215810,17290,17300,17300,17280,398
20231117,103300,828336880,17280,17300,17300,17280,1082
20231117,103200,809630580,17300,17290,17300,17290,42
20231117,103100,808904390,17290,17300,17300,17290,144
20231117,103000,806414330,17300,17300,17300,17300,4
20231117,102900,806345130,17290,17290,17290,17290,0
20231117,102800,806345130,17290,17290,17290,17290,50
20231117,102700,805480630,17290,17290,17290,17290,215
20231117,102600,801763280,17350,17350,17350,17350,291
20231117,102500,796714430,17350,17350,17350,17350,200
20231117,102400,793244430,17350,17290,17350,17280,73
20231117,102300,791979460,17280,17280,17280,17280,0
20231117,102200,791979460,17280,17350,17350,17280,58
20231117,102100,790976170,17280,17280,17280,17280,190
20231117,102000,787692970,17350,17280,17350,17280,1397
20231117,101900,763552630,17290,17300,17300,17290,3087
20231117,101800,710156960,17310,17340,17340,17310,1190
20231117,101700,689555480,17340,17340,17340,17340,0
20231117,101600,689555480,17340,17340,17340,17340,155
20231117,101500,686867780,17340,17340,17340,17340,106
20231117,101400,685029740,17330,17330,17330,17330,139
20231117,101300,682620870,17330,17330,17330,17330,22
20231117,101200,682239610,17330,17330,17330,17330,99
20231117,101100,680523940,17330,17330,17330,17330,2
20231117,101000,680489280,17330,17330,17330,17330,69
20231117,100900,679293510,17330,17330,17330,17330,5
20231117,100800,679206860,17340,17330,17340,17330,104
20231117,100700,677404530,17330,17320,17330,17320,311
20231117,100600,672015640,17330,17320,17340,17310,2414
20231117,100500,630219570,17330,17350,17350,17330,1618
20231117,100400,602164840,17340,17350,17350,17340,907
20231117,100300,586428490,17350,17350,17350,17350,47
20231117,100200,585613040,17350,17350,17370,17350,1044
20231117,100100,567499440,17350,17370,17370,17350,701
20231117,100000,555336530,17370,17370,17370,17360,26
20231117,095900,554885060,17370,17370,17370,17360,45
20231117,095800,554103650,17380,17380,17380,17380,110
20231117,095700,552191850,17380,17360,17380,17360,18
20231117,095600,551879150,17360,17350,17360,17350,13
20231117,095500,551653550,17350,17360,17360,17350,227
20231117,095400,547715080,17360,17360,17360,17360,49
20231117,095300,546864440,17360,17340,17360,17340,110
20231117,095200,544957020,17340,17340,17340,17340,112
20231117,095100,543014940,17340,17320,17340,17320,949
20231117,095000,526578240,17320,17350,17350,17320,253
20231117,094900,522195810,17350,17340,17350,17330,463
20231117,094800,514165450,17340,17330,17340,17330,563
20231117,094700,504408480,17340,17330,17340,17330,43
20231117,094600,503663040,17330,17350,17350,17330,244
20231117,094500,499433020,17350,17350,17360,17330,170
20231117,094400,496484660,17360,17360,17360,17360,51
20231117,094300,495599300,17360,17360,17360,17360,70
20231117,094200,494384100,17360,17340,17360,17340,2
20231117,094100,494349400,17360,17350,17360,17330,1311
20231117,094000,471615000,17360,17360,17360,17360,188
20231117,093900,468351320,17360,17370,17370,17360,417
20231117,093800,461108060,17370,17380,17380,17370,555
20231117,093700,451467630,17370,17370,17420,17370,701
20231117,093600,439286260,17370,17370,17370,17370,61
20231117,093500,438226690,17370,17350,17370,17350,11
20231117,093400,438035800,17370,17370,17370,17350,257
20231117,093300,433575460,17350,17350,17350,17350,336
20231117,093200,427745860,17350,17350,17360,17350,402
20231117,093100,420771150,17350,17360,17370,17350,304
20231117,093000,415496330,17360,17410,17410,17360,2472
20231117,092900,372527710,17420,17420,17430,17420,114
20231117,092800,370541680,17420,17430,17430,17420,122
20231117,092700,368416310,17430,17430,17430,17430,301
20231117,092600,363169880,17430,17420,17430,17410,163
20231117,092500,360331610,17420,17500,17500,17420,1765
20231117,092400,329539880,17500,17500,17500,17500,6
20231117,092300,329434880,17500,17450,17500,17450,124
20231117,092200,327265910,17450,17500,17500,17450,455
20231117,092100,319325870,17460,17450,17470,17450,1999
20231117,092000,284432330,17470,17450,17470,17450,494
20231117,091900,275807950,17450,17460,17460,17450,136
20231117,091800,273433740,17470,17440,17470,17440,583
20231117,091700,263265690,17440,17410,17440,17410,418
20231117,091600,255984830,17410,17400,17410,17400,129
20231117,091500,253740180,17400,17410,17440,17400,182
20231117,091400,250572280,17410,17390,17410,17390,415
20231117,091300,243351470,17390,17390,17390,17390,54
20231117,091200,242412410,17390,17390,17390,17390,636
20231117,091100,231352370,17390,17400,17410,17360,1361
20231117,091000,207684380,17400,17410,17410,17400,696
20231117,090900,195569090,17410,17430,17430,17410,519
20231117,090800,186531230,17420,17470,17470,17420,3698
20231117,090700,122073150,17470,17590,17590,17470,863
20231117,090600,106967610,17590,17600,17600,17590,24
20231117,090500,106545330,17500,17490,17500,17490,1028
20231117,090400,88562600,17490,17640,17650,17310,2676
20231117,090300,41718560,17650,17700,17740,17530,442
20231117,090200,33949920,17740,17800,17800,17590,586
20231117,090100,23599500,17800,17710,17800,17650,713
20231117,090000,10984270,17710,17910,17910,17710,607