KissMeData/118990/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200700,3707743270,15750,15750,15750,15750,3898
20231116,200600,3707743270,15750,15750,15750,15750,0
20231116,200500,3707743270,15750,15750,15750,15750,0
20231116,200400,3707743270,15750,15750,15750,15750,0
20231116,200300,3707743270,15750,15750,15750,15750,0
20231116,200200,3707743270,15750,15750,15750,15750,0
20231116,200100,3707743270,15750,15750,15750,15750,0
20231116,200000,3707743270,15750,15750,15750,15750,0
20231116,195900,3707743270,15750,15750,15750,15750,0
20231116,195800,3707743270,15750,15750,15750,15750,0
20231116,195700,3707743270,15750,15750,15750,15750,0
20231116,195600,3707743270,15750,15750,15750,15750,0
20231116,195500,3707743270,15750,15750,15750,15750,0
20231116,195400,3707743270,15750,15750,15750,15750,0
20231116,195300,3707743270,15750,15750,15750,15750,0
20231116,195200,3707743270,15750,15750,15750,15750,0
20231116,195100,3707743270,15750,15750,15750,15750,0
20231116,195000,3707743270,15750,15750,15750,15750,0
20231116,194900,3707743270,15750,15750,15750,15750,0
20231116,194800,3707743270,15750,15750,15750,15750,0
20231116,194700,3707743270,15750,15750,15750,15750,0
20231116,194600,3707743270,15750,15750,15750,15750,0
20231116,194500,3707743270,15750,15750,15750,15750,0
20231116,194400,3707743270,15750,15750,15750,15750,0
20231116,194300,3707743270,15750,15750,15750,15750,0
20231116,194200,3707743270,15750,15750,15750,15750,0
20231116,194100,3707743270,15750,15750,15750,15750,0
20231116,194000,3707743270,15750,15750,15750,15750,0
20231116,193900,3707743270,15750,15750,15750,15750,0
20231116,193800,3707743270,15750,15750,15750,15750,0
20231116,193700,3707743270,15750,15750,15750,15750,3898
20231116,193600,3707743270,15750,15750,15750,15750,0
20231116,193500,3707743270,15750,15750,15750,15750,0
20231116,193400,3707743270,15750,15750,15750,15750,0
20231116,193300,3707743270,15750,15750,15750,15750,0
20231116,193200,3707743270,15750,15750,15750,15750,0
20231116,193100,3707743270,15750,15750,15750,15750,0
20231116,193000,3707743270,15750,15750,15750,15750,0
20231116,192900,3707743270,15750,15750,15750,15750,0
20231116,192800,3707743270,15750,15750,15750,15750,0
20231116,192700,3707743270,15750,15750,15750,15750,0
20231116,192600,3707743270,15750,15750,15750,15750,0
20231116,192500,3707743270,15750,15750,15750,15750,0
20231116,192400,3707743270,15750,15750,15750,15750,0
20231116,192300,3707743270,15750,15750,15750,15750,0
20231116,192200,3707743270,15750,15750,15750,15750,0
20231116,192100,3707743270,15750,15750,15750,15750,0
20231116,192000,3707743270,15750,15750,15750,15750,0
20231116,191900,3707743270,15750,15750,15750,15750,0
20231116,191800,3707743270,15750,15750,15750,15750,0
20231116,191700,3707743270,15750,15750,15750,15750,0
20231116,191600,3707743270,15750,15750,15750,15750,0
20231116,191500,3707743270,15750,15750,15750,15750,0
20231116,191400,3707743270,15750,15750,15750,15750,0
20231116,191300,3707743270,15750,15750,15750,15750,0
20231116,191200,3707743270,15750,15750,15750,15750,0
20231116,191100,3707743270,15750,15750,15750,15750,0
20231116,191000,3707743270,15750,15750,15750,15750,0
20231116,190900,3707743270,15750,15750,15750,15750,0
20231116,190800,3707743270,15750,15750,15750,15750,0
20231116,190700,3707743270,15750,15750,15750,15750,3898
20231116,190600,3707743270,15750,15750,15750,15750,0
20231116,190500,3707743270,15750,15750,15750,15750,0
20231116,190400,3707743270,15750,15750,15750,15750,0
20231116,190300,3707743270,15750,15750,15750,15750,0
20231116,190200,3707743270,15750,15750,15750,15750,0
20231116,190100,3707743270,15750,15750,15750,15750,0
20231116,190000,3707743270,15750,15750,15750,15750,0
20231116,185900,3707743270,15750,15750,15750,15750,0
20231116,185800,3707743270,15750,15750,15750,15750,0
20231116,185700,3707743270,15750,15750,15750,15750,0
20231116,185600,3707743270,15750,15750,15750,15750,0
20231116,185500,3707743270,15750,15750,15750,15750,0
20231116,185400,3707743270,15750,15750,15750,15750,0
20231116,185300,3707743270,15750,15750,15750,15750,0
20231116,185200,3707743270,15750,15750,15750,15750,0
20231116,185100,3707743270,15750,15750,15750,15750,0
20231116,185000,3707743270,15750,15750,15750,15750,0
20231116,184900,3707743270,15750,15750,15750,15750,0
20231116,184800,3707743270,15750,15750,15750,15750,0
20231116,184700,3707743270,15750,15750,15750,15750,0
20231116,184600,3707743270,15750,15750,15750,15750,0
20231116,184500,3707743270,15750,15750,15750,15750,0
20231116,184400,3707743270,15750,15750,15750,15750,0
20231116,184300,3707743270,15750,15750,15750,15750,0
20231116,184200,3707743270,15750,15750,15750,15750,0
20231116,184100,3707743270,15750,15750,15750,15750,0
20231116,184000,3707743270,15750,15750,15750,15750,0
20231116,183900,3707743270,15750,15750,15750,15750,0
20231116,183800,3707743270,15750,15750,15750,15750,0
20231116,183700,3707743270,15750,15750,15750,15750,3898
20231116,183600,3707743270,15750,15750,15750,15750,0
20231116,183500,3707743270,15750,15750,15750,15750,0
20231116,183400,3707743270,15750,15750,15750,15750,0
20231116,183300,3707743270,15750,15750,15750,15750,0
20231116,183200,3707743270,15750,15750,15750,15750,0
20231116,183100,3707743270,15750,15750,15750,15750,0
20231116,183000,3707743270,15750,15750,15750,15750,0
20231116,182900,3707743270,15750,15750,15750,15750,0
20231116,182800,3707743270,15750,15750,15750,15750,0
20231116,182700,3707743270,15750,15750,15750,15750,0
20231116,182600,3707743270,15750,15750,15750,15750,0
20231116,182500,3707743270,15750,15750,15750,15750,0
20231116,182400,3707743270,15750,15750,15750,15750,0
20231116,182300,3707743270,15750,15750,15750,15750,0
20231116,182200,3707743270,15750,15750,15750,15750,0
20231116,182100,3707743270,15750,15750,15750,15750,0
20231116,182000,3707743270,15750,15750,15750,15750,0
20231116,181900,3707743270,15750,15750,15750,15750,0
20231116,181800,3707743270,15750,15750,15750,15750,0
20231116,181700,3707743270,15750,15750,15750,15750,0
20231116,181600,3707743270,15750,15750,15750,15750,0
20231116,181500,3707743270,15750,15750,15750,15750,0
20231116,181400,3707743270,15750,15750,15750,15750,0
20231116,181300,3707743270,15750,15750,15750,15750,0
20231116,181200,3707743270,15750,15750,15750,15750,0
20231116,181100,3707743270,15750,15750,15750,15750,0
20231116,181000,3707743270,15750,15750,15750,15750,0
20231116,180900,3707743270,15750,15750,15750,15750,0
20231116,180800,3707743270,15750,15750,15750,15750,0
20231116,180700,3707743270,15750,15750,15750,15750,3898
20231116,180600,3707743270,15750,15750,15750,15750,0
20231116,180500,3707743270,15750,15750,15750,15750,0
20231116,180400,3707743270,15750,15750,15750,15750,0
20231116,180300,3707743270,15750,15750,15750,15750,0
20231116,180200,3707743270,15750,15750,15750,15750,0
20231116,180100,3707743270,15750,15750,15750,15750,0
20231116,180000,3707743270,15750,15750,15750,15750,0
20231116,175900,3707743270,15750,15750,15750,15750,0
20231116,175800,3707743270,15750,15750,15750,15750,0
20231116,175700,3707743270,15750,15750,15750,15750,0
20231116,175600,3707743270,15750,15750,15750,15750,0
20231116,175500,3707743270,15750,15750,15750,15750,0
20231116,175400,3707743270,15750,15750,15750,15750,0
20231116,175300,3707743270,15750,15750,15750,15750,0
20231116,175200,3707743270,15750,15750,15750,15750,0
20231116,175100,3707743270,15750,15750,15750,15750,0
20231116,175000,3707743270,15750,15750,15750,15750,0
20231116,174900,3707743270,15750,15750,15750,15750,0
20231116,174800,3707743270,15750,15750,15750,15750,0
20231116,174700,3707743270,15750,15750,15750,15750,0
20231116,174600,3707743270,15750,15750,15750,15750,0
20231116,174500,3707743270,15750,15750,15750,15750,0
20231116,174400,3707743270,15750,15750,15750,15750,0
20231116,174300,3707743270,15750,15750,15750,15750,0
20231116,174200,3707743270,15750,15750,15750,15750,0
20231116,174100,3707743270,15750,15750,15750,15750,0
20231116,174000,3707743270,15750,15750,15750,15750,0
20231116,173900,3707743270,15750,15750,15750,15750,0
20231116,173800,3707743270,15750,15750,15750,15750,0
20231116,173700,3707743270,15750,15750,15750,15750,3898
20231116,173600,3707743270,15750,15750,15750,15750,0
20231116,173500,3707743270,15750,15750,15750,15750,0
20231116,173400,3707743270,15750,15750,15750,15750,0
20231116,173300,3707743270,15750,15750,15750,15750,0
20231116,173200,3707743270,15750,15750,15750,15750,0
20231116,173100,3707743270,15750,15750,15750,15750,0
20231116,173000,3707743270,15750,15750,15750,15750,0
20231116,172900,3707743270,15750,15750,15750,15750,0
20231116,172800,3707743270,15750,15750,15750,15750,0
20231116,172700,3707743270,15750,15750,15750,15750,0
20231116,172600,3707743270,15750,15750,15750,15750,0
20231116,172500,3707743270,15750,15750,15750,15750,0
20231116,172400,3707743270,15750,15750,15750,15750,0
20231116,172300,3707743270,15750,15750,15750,15750,0
20231116,172200,3707743270,15750,15750,15750,15750,0
20231116,172100,3707743270,15750,15750,15750,15750,0
20231116,172000,3707743270,15750,15750,15750,15750,0
20231116,171900,3707743270,15750,15750,15750,15750,0
20231116,171800,3707743270,15750,15750,15750,15750,0
20231116,171700,3707743270,15750,15750,15750,15750,0
20231116,171600,3707743270,15750,15750,15750,15750,0
20231116,171500,3707743270,15750,15750,15750,15750,0
20231116,171400,3707743270,15750,15750,15750,15750,0
20231116,171300,3707743270,15750,15750,15750,15750,0
20231116,171200,3707743270,15750,15750,15750,15750,0
20231116,171100,3707743270,15750,15750,15750,15750,0
20231116,171000,3707743270,15750,15750,15750,15750,0
20231116,170900,3707743270,15750,15750,15750,15750,0
20231116,170800,3707743270,15750,15750,15750,15750,0
20231116,170700,3707743270,15750,15750,15750,15750,3898
20231116,170600,3707743270,15750,15750,15750,15750,0
20231116,170500,3707743270,15750,15750,15750,15750,0
20231116,170400,3707743270,15750,15750,15750,15750,0
20231116,170300,3707743270,15750,15750,15750,15750,0
20231116,170200,3707743270,15750,15750,15750,15750,0
20231116,170100,3707743270,15750,15750,15750,15750,0
20231116,170000,3707743270,15750,15750,15750,15750,0
20231116,165900,3707743270,15750,15750,15750,15750,0
20231116,165800,3707743270,15750,15750,15750,15750,0
20231116,165700,3707743270,15750,15750,15750,15750,0
20231116,165600,3707743270,15750,15750,15750,15750,0
20231116,165500,3707743270,15750,15750,15750,15750,0
20231116,165400,3707743270,15750,15750,15750,15750,0
20231116,165300,3707743270,15750,15750,15750,15750,0
20231116,165200,3707743270,15750,15750,15750,15750,0
20231116,165100,3707743270,15750,15750,15750,15750,0
20231116,165000,3707743270,15750,15750,15750,15750,0
20231116,164900,3707743270,15750,15750,15750,15750,0
20231116,164800,3707743270,15750,15750,15750,15750,0
20231116,164700,3707743270,15750,15750,15750,15750,0
20231116,164600,3707743270,15750,15750,15750,15750,0
20231116,164500,3707743270,15750,15750,15750,15750,0
20231116,164400,3707743270,15750,15750,15750,15750,0
20231116,164300,3707743270,15750,15750,15750,15750,0
20231116,164200,3707743270,15750,15750,15750,15750,0
20231116,164100,3707743270,15750,15750,15750,15750,0
20231116,164000,3707743270,15750,15750,15750,15750,0
20231116,163900,3707743270,15750,15750,15750,15750,0
20231116,163800,3707743270,15750,15750,15750,15750,0
20231116,163700,3707743270,15750,15750,15750,15750,3898
20231116,163600,3707743270,15750,15750,15750,15750,0
20231116,163500,3707743270,15750,15750,15750,15750,0
20231116,163400,3707743270,15750,15750,15750,15750,0
20231116,163300,3707743270,15750,15750,15750,15750,0
20231116,163200,3707743270,15750,15750,15750,15750,0
20231116,163100,3707743270,15750,15750,15750,15750,0
20231116,163000,3707743270,15750,15750,15750,15750,3898
20231116,162900,3646349770,15740,15740,15740,15740,0
20231116,162800,3646349770,15740,15740,15740,15740,0
20231116,162700,3646349770,15740,15740,15740,15740,0
20231116,162600,3646349770,15740,15740,15740,15740,0
20231116,162500,3646349770,15740,15740,15740,15740,0
20231116,162400,3646349770,15740,15740,15740,15740,0
20231116,162300,3646349770,15740,15740,15740,15740,0
20231116,162200,3646349770,15740,15740,15740,15740,0
20231116,162100,3646349770,15740,15740,15740,15740,0
20231116,162000,3646349770,15740,15740,15740,15740,0
20231116,161900,3646349770,15740,15740,15740,15730,904
20231116,161800,3632124370,15730,15740,15740,15730,332
20231116,161700,3626899690,15730,15750,15750,15730,219
20231116,161600,3623454600,15740,15740,15740,15730,222
20231116,161500,3619960420,15730,15750,15750,15730,1379
20231116,161400,3598244970,15750,15750,15750,15750,202
20231116,161300,3595063470,15750,15760,15760,15750,116
20231116,161200,3593236240,15750,15750,15750,15750,5
20231116,161100,3593157490,15760,15750,15760,15750,8
20231116,161000,3593031460,15750,15750,15760,15750,507
20231116,160900,3585046080,15760,15760,15760,15760,18
20231116,160800,3584762400,15760,15760,15760,15760,51
20231116,160700,3583958640,15760,15750,15760,15750,154
20231116,160600,3581531620,15750,15750,15760,15750,91
20231116,160500,3580098360,15750,15750,15760,15750,411
20231116,160400,3573625060,15760,15770,15770,15760,176
20231116,160300,3570851260,15770,15760,15770,15760,175
20231116,160200,3568092980,15760,15760,15760,15760,86
20231116,160100,3566737620,15760,15750,15760,15750,381
20231116,160000,3560735100,15750,15740,15750,15740,30
20231116,155900,3560262890,15750,15750,15760,15750,773
20231116,155800,3548087640,15750,15750,15750,15750,144
20231116,155700,3545819640,15740,15740,15740,15740,50
20231116,155600,3545032640,15760,15740,15760,15740,32
20231116,155500,3544528940,15760,15760,15760,15760,3
20231116,155400,3544481660,15730,15760,15760,15730,52
20231116,155300,3543663370,15770,15770,15770,15770,1
20231116,155200,3543647600,15730,15750,15750,15730,1000
20231116,155100,3527909710,15770,15740,15770,15740,41
20231116,155000,3527264310,15740,15770,15770,15740,113
20231116,154900,3525483260,15730,15730,15730,15720,599
20231116,154800,3516061010,15730,15730,15730,15720,578
20231116,154700,3506969080,15730,15730,15730,15730,0
20231116,154600,3506969080,15730,15760,15760,15730,1302
20231116,154500,3486475590,15760,15760,15760,15760,14
20231116,154400,3486254950,15770,15770,15770,15770,37
20231116,154300,3485671460,15770,15770,15770,15770,5
20231116,154200,3485592610,15780,15770,15780,15770,318
20231116,154100,3480576630,15760,15760,15760,15760,201
20231116,154000,3477408870,15770,15770,15770,15770,0
20231116,153900,3477408870,15770,15770,15770,15770,1167
20231116,153800,3459005280,15780,15780,15780,15780,12
20231116,153700,3458815920,15780,15780,15780,15770,408
20231116,153600,3452377700,15770,15770,15780,15770,310
20231116,153500,3447488900,15780,15780,15780,15780,111
20231116,153400,3445737320,15770,15770,15770,15770,30
20231116,153300,3445264220,15780,15780,15780,15780,25
20231116,153200,3444869720,15770,15780,15780,15770,249
20231116,153100,3440942510,15780,15780,15780,15770,210
20231116,153000,3437630280,15780,15780,15780,15780,91
20231116,152900,3436194300,15780,15780,15780,15780,50
20231116,152800,3435405300,15780,15780,15780,15770,52
20231116,152700,3434584750,15780,15780,15790,15780,220
20231116,152600,3431112940,15770,15760,15770,15760,202
20231116,152500,3427929350,15760,15750,15760,15750,1032
20231116,152400,3411675240,15750,15740,15750,15740,26
20231116,152300,3411265870,15740,15730,15740,15730,284
20231116,152200,3406798530,15730,15730,15730,15730,0
20231116,152100,3406798530,15730,15730,15730,15720,339
20231116,152000,3401467900,15730,15730,15730,15730,155
20231116,151900,3399029750,15730,15740,15740,15730,188
20231116,151800,3396070640,15740,15740,15740,15740,2
20231116,151700,3396039160,15740,15750,15750,15740,14
20231116,151600,3395818690,15750,15750,15750,15740,90
20231116,151500,3394401340,15740,15740,15740,15740,101
20231116,151400,3392811600,15740,15740,15740,15740,529
20231116,151300,3384485140,15740,15740,15740,15740,10
20231116,151200,3384327740,15730,15730,15730,15730,0
20231116,151100,3384327740,15730,15710,15730,15710,1326
20231116,151000,3363471970,15720,15730,15730,15720,735
20231116,150900,3351917590,15730,15730,15740,15730,252
20231116,150800,3347953600,15730,15730,15740,15730,556
20231116,150700,3339207620,15730,15730,15730,15730,121
20231116,150600,3337304290,15740,15740,15740,15740,192
20231116,150500,3334282210,15740,15740,15740,15740,58
20231116,150400,3333369290,15740,15730,15740,15730,120
20231116,150300,3331481490,15740,15750,15750,15740,141
20231116,150200,3329262140,15740,15740,15740,15740,208
20231116,150100,3325988220,15740,15740,15740,15740,23
20231116,150000,3325626200,15740,15740,15740,15740,40
20231116,145900,3324996600,15750,15750,15750,15750,270
20231116,145800,3320744100,15750,15760,15760,15750,548
20231116,145700,3312113090,15760,15760,15760,15750,54
20231116,145600,3311262180,15760,15770,15770,15760,666
20231116,145500,3300761630,15770,15770,15770,15770,46
20231116,145400,3300036210,15770,15770,15770,15770,105
20231116,145300,3298380360,15780,15780,15780,15770,66
20231116,145200,3297339290,15780,15780,15780,15780,0
20231116,145100,3297339290,15780,15780,15780,15770,68
20231116,145000,3296266330,15780,15790,15790,15780,276
20231116,144900,3291911030,15790,15780,15790,15770,1253
20231116,144800,3272136930,15770,15740,15770,15740,977
20231116,144700,3256738210,15750,15750,15750,15750,12
20231116,144600,3256549210,15740,15740,15740,15740,244
20231116,144500,3252708650,15740,15740,15740,15740,0
20231116,144400,3252708650,15740,15740,15740,15740,0
20231116,144300,3252708650,15740,15740,15740,15740,102
20231116,144200,3251103170,15740,15740,15740,15740,207
20231116,144100,3247844990,15740,15740,15750,15740,163
20231116,144000,3245279170,15750,15730,15750,15730,131
20231116,143900,3243218320,15730,15730,15730,15730,204
20231116,143800,3240009400,15760,15760,15760,15760,5
20231116,143700,3239930600,15760,15750,15760,15720,344
20231116,143600,3234514650,15760,15750,15760,15750,446
20231116,143500,3227488070,15750,15750,15750,15730,596
20231116,143400,3218105540,15740,15730,15740,15720,1498
20231116,143300,3194530250,15720,15730,15730,15720,276
20231116,143200,3190188970,15730,15730,15730,15730,0
20231116,143100,3190188970,15730,15730,15730,15730,1000
20231116,143000,3174458970,15730,15730,15730,15730,17
20231116,142900,3174191560,15740,15740,15740,15740,233
20231116,142800,3170524140,15740,15750,15750,15740,7
20231116,142700,3170413940,15750,15750,15750,15750,1
20231116,142600,3170398190,15750,15750,15750,15750,349
20231116,142500,3164901440,15750,15750,15750,15750,0
20231116,142400,3164901440,15750,15760,15760,15750,11
20231116,142300,3164728180,15750,15760,15760,15750,7
20231116,142200,3164617920,15760,15760,15760,15760,35
20231116,142100,3164066320,15760,15770,15770,15760,243
20231116,142000,3160236590,15770,15760,15770,15760,122
20231116,141900,3158313860,15760,15780,15780,15760,407
20231116,141800,3151893460,15780,15780,15790,15770,259
20231116,141700,3147806340,15790,15780,15790,15770,102
20231116,141600,3146196780,15780,15760,15780,15760,171
20231116,141500,3143500110,15750,15760,15760,15750,32
20231116,141400,3142995800,15760,15760,15760,15760,431
20231116,141300,3136203240,15760,15760,15770,15760,119
20231116,141200,3134327440,15760,15760,15760,15760,1080
20231116,141100,3117306640,15760,15750,15760,15750,947
20231116,141000,3102384720,15760,15770,15770,15760,105
20231116,140900,3100729800,15770,15770,15770,15770,21
20231116,140800,3100398630,15760,15780,15790,15760,1215
20231116,140700,3081237160,15790,15780,15790,15780,122
20231116,140600,3079310790,15790,15770,15790,15770,1012
20231116,140500,3063344500,15760,15690,15760,15690,6721
20231116,140400,2957673960,15680,15680,15680,15680,0
20231116,140300,2957673960,15680,15690,15690,15680,109
20231116,140200,2955964780,15680,15680,15680,15680,736
20231116,140100,2944424300,15690,15700,15700,15690,254
20231116,140000,2940438940,15700,15700,15700,15690,44
20231116,135900,2939748220,15690,15690,15690,15690,18
20231116,135800,2939465800,15700,15680,15700,15680,716
20231116,135700,2928228520,15680,15690,15690,15680,200
20231116,135600,2925090870,15700,15700,15700,15700,121
20231116,135500,2923191170,15710,15710,15710,15710,192
20231116,135400,2920174850,15720,15720,15720,15710,103
20231116,135300,2918556690,15720,15720,15720,15720,136
20231116,135200,2916418770,15700,15680,15700,15680,3265
20231116,135100,2865187210,15680,15680,15680,15680,60
20231116,135000,2864246410,15680,15680,15680,15680,130
20231116,134900,2862208010,15670,15670,15670,15670,1160
20231116,134800,2844030810,15670,15670,15670,15670,0
20231116,134700,2844030810,15670,15680,15680,15670,9
20231116,134600,2843889770,15680,15680,15680,15680,575
20231116,134500,2834873770,15690,15690,15690,15690,230
20231116,134400,2831265070,15690,15690,15690,15690,110
20231116,134300,2829539170,15700,15700,15700,15700,0
20231116,134200,2829539170,15700,15700,15700,15700,0
20231116,134100,2829539170,15700,15700,15700,15700,3
20231116,134000,2829492070,15690,15690,15700,15690,183
20231116,133900,2826620790,15690,15690,15690,15690,0
20231116,133800,2826620790,15690,15690,15690,15690,0
20231116,133700,2826620790,15690,15690,15690,15690,37
20231116,133600,2826040260,15680,15690,15690,15680,750
20231116,133500,2814275630,15700,15690,15700,15690,43
20231116,133400,2813600610,15700,15700,15700,15700,146
20231116,133300,2811308410,15700,15710,15710,15700,10
20231116,133200,2811151320,15720,15710,15720,15690,1486
20231116,133100,2787814330,15710,15710,15710,15710,130
20231116,133000,2785772030,15710,15710,15710,15710,0
20231116,132900,2785772030,15710,15710,15710,15710,0
20231116,132800,2785772030,15710,15730,15730,15710,20
20231116,132700,2785457510,15730,15730,15730,15730,0
20231116,132600,2785457510,15730,15730,15730,15730,1
20231116,132500,2785441780,15710,15700,15710,15700,217
20231116,132400,2782034790,15710,15710,15710,15710,11
20231116,132300,2781861980,15710,15710,15710,15710,50
20231116,132200,2781076480,15740,15740,15740,15740,5
20231116,132100,2780997780,15740,15740,15740,15740,1
20231116,132000,2780982040,15740,15740,15740,15740,1
20231116,131900,2780966300,15700,15710,15710,15700,500
20231116,131800,2773113110,15710,15710,15710,15710,60
20231116,131700,2772170510,15710,15720,15720,15710,115
20231116,131600,2770363640,15710,15710,15710,15710,1
20231116,131500,2770347930,15740,15720,15740,15720,437
20231116,131400,2763474440,15690,15690,15690,15690,0
20231116,131300,2763474440,15690,15720,15740,15690,555
20231116,131200,2754759140,15720,15720,15720,15720,15
20231116,131100,2754523340,15720,15720,15720,15720,0
20231116,131000,2754523340,15720,15720,15720,15720,0
20231116,130900,2754523340,15720,15700,15720,15700,224
20231116,130800,2751003720,15700,15700,15700,15700,11
20231116,130700,2750831020,15700,15680,15700,15680,80
20231116,130600,2749576380,15680,15680,15680,15680,0
20231116,130500,2749576380,15680,15680,15680,15680,20
20231116,130400,2749262780,15680,15690,15690,15680,500
20231116,130300,2741420520,15690,15690,15690,15690,0
20231116,130200,2741420520,15690,15700,15700,15690,16
20231116,130100,2741169330,15700,15690,15700,15690,218
20231116,130000,2737747610,15690,15700,15700,15690,13
20231116,125900,2737543630,15690,15690,15690,15690,153
20231116,125800,2735143060,15690,15700,15700,15690,90
20231116,125700,2733730910,15710,15710,15710,15710,31
20231116,125600,2733243900,15710,15710,15710,15710,100
20231116,125500,2731672900,15710,15710,15710,15710,122
20231116,125400,2729756280,15710,15690,15710,15690,1464
20231116,125300,2706778830,15690,15690,15690,15690,50
20231116,125200,2705994330,15680,15680,15680,15680,0
20231116,125100,2705994330,15680,15680,15680,15680,97
20231116,125000,2704473370,15680,15680,15690,15680,529
20231116,124900,2696178150,15670,15680,15680,15670,18
20231116,124800,2695895940,15680,15680,15680,15680,32
20231116,124700,2695394180,15680,15680,15680,15680,180
20231116,124600,2692571780,15670,15670,15670,15670,63
20231116,124500,2691584570,15670,15650,15670,15650,6
20231116,124400,2691490570,15650,15650,15650,15630,663
20231116,124300,2681123930,15640,15640,15640,15640,20
20231116,124200,2680811130,15640,15640,15640,15640,68
20231116,124100,2679747610,15630,15640,15640,15630,92
20231116,124000,2678309580,15640,15640,15640,15640,224
20231116,123900,2674806220,15650,15660,15660,15650,74
20231116,123800,2673647720,15660,15650,15660,15650,303
20231116,123700,2668905360,15640,15650,15650,15640,66
20231116,123600,2667873090,15640,15630,15640,15630,76
20231116,123500,2666685100,15620,15630,15630,15620,836
20231116,123400,2653622880,15630,15630,15650,15630,192
20231116,123300,2650621900,15630,15630,15630,15620,9
20231116,123200,2650481250,15630,15640,15640,15630,896
20231116,123100,2636471750,15650,15650,15650,15650,1
20231116,123000,2636456100,15640,15650,15650,15640,280
20231116,122900,2632074500,15650,15670,15670,15650,694
20231116,122800,2621204510,15690,15670,15700,15670,19
20231116,122700,2620906730,15670,15690,15690,15670,504
20231116,122600,2613007090,15690,15690,15690,15690,0
20231116,122500,2613007090,15690,15690,15700,15690,131
20231116,122400,2610951690,15700,15700,15700,15700,100
20231116,122300,2609381690,15700,15700,15700,15700,18
20231116,122200,2609099090,15700,15700,15700,15700,5
20231116,122100,2609020590,15700,15700,15700,15700,10
20231116,122000,2608863590,15700,15700,15700,15700,12
20231116,121900,2608675190,15700,15700,15700,15700,5
20231116,121800,2608596690,15700,15700,15700,15700,21
20231116,121700,2608266990,15700,15700,15700,15700,8
20231116,121600,2608141390,15700,15700,15700,15700,11
20231116,121500,2607968690,15680,15700,15700,15680,362
20231116,121400,2602289580,15700,15700,15700,15700,31
20231116,121300,2601802880,15700,15700,15700,15700,4
20231116,121200,2601740080,15690,15690,15690,15690,62
20231116,121100,2600767300,15690,15690,15690,15690,10
20231116,121000,2600610400,15700,15690,15700,15690,237
20231116,120900,2596891840,15700,15700,15700,15700,379
20231116,120800,2590941540,15700,15700,15700,15700,3
20231116,120700,2590894440,15700,15700,15700,15700,0
20231116,120600,2590894440,15700,15710,15720,15700,451
20231116,120500,2583813300,15710,15710,15710,15710,1
20231116,120400,2583797590,15710,15710,15710,15710,172
20231116,120300,2581095470,15710,15710,15710,15710,2
20231116,120200,2581064050,15700,15710,15710,15700,250
20231116,120100,2577137740,15730,15730,15730,15730,23
20231116,120000,2576775950,15710,15730,15730,15710,94
20231116,115900,2575299190,15710,15730,15730,15710,481
20231116,115800,2567739020,15730,15730,15730,15730,80
20231116,115700,2566480620,15730,15740,15740,15730,158
20231116,115600,2563994200,15740,15730,15740,15730,148
20231116,115500,2561665930,15730,15730,15740,15730,110
20231116,115400,2559935600,15730,15730,15730,15730,32
20231116,115300,2559432240,15740,15740,15740,15740,14
20231116,115200,2559211880,15740,15740,15740,15740,82
20231116,115100,2557921200,15740,15740,15750,15740,300
20231116,115000,2553196800,15750,15760,15760,15750,502
20231116,114900,2545290060,15760,15730,15760,15730,492
20231116,114800,2537542620,15730,15720,15730,15720,233
20231116,114700,2533878850,15720,15720,15720,15720,127
20231116,114600,2531882410,15720,15720,15720,15710,352
20231116,114500,2526349170,15720,15720,15720,15720,295
20231116,114400,2521711770,15720,15720,15720,15720,63
20231116,114300,2520721410,15720,15720,15720,15720,40
20231116,114200,2520092610,15730,15780,15780,15730,1325
20231116,114100,2499220320,15780,15780,15780,15780,20
20231116,114000,2498904720,15780,15760,15780,15760,12
20231116,113900,2498715380,15760,15770,15770,15760,73
20231116,113800,2497564450,15780,15780,15780,15780,11
20231116,113700,2497390870,15770,15780,15780,15760,142
20231116,113600,2495152460,15780,15780,15780,15780,71
20231116,113500,2494032080,15780,15780,15780,15780,40
20231116,113400,2493400880,15790,15800,15800,15790,7
20231116,113300,2493290320,15780,15780,15780,15780,36
20231116,113200,2492722240,15780,15770,15780,15760,201
20231116,113100,2489554350,15760,15770,15770,15760,125
20231116,113000,2487584330,15760,15770,15770,15760,80
20231116,112900,2486323320,15770,15770,15770,15770,30
20231116,112800,2485850220,15780,15780,15800,15780,24
20231116,112700,2485471300,15780,15790,15790,15770,535
20231116,112600,2477029190,15810,15810,15810,15810,11
20231116,112500,2476855280,15780,15800,15800,15780,200
20231116,112400,2473699170,15810,15800,15810,15790,403
20231116,112300,2467331980,15800,15800,15810,15800,122
20231116,112200,2465404220,15800,15800,15800,15800,482
20231116,112100,2457788620,15800,15810,15820,15800,153
20231116,112000,2455369010,15810,15800,15820,15800,172
20231116,111900,2452650400,15800,15790,15800,15780,13
20231116,111800,2452445030,15790,15790,15790,15790,24
20231116,111700,2452066070,15800,15750,15800,15750,2112
20231116,111600,2418730380,15750,15740,15750,15730,1003
20231116,111500,2402940840,15730,15730,15730,15700,315
20231116,111400,2397988490,15730,15720,15730,15710,458
20231116,111300,2390789350,15700,15660,15700,15660,296
20231116,111200,2386145050,15660,15660,15660,15660,1
20231116,111100,2386129390,15660,15650,15660,15640,478
20231116,111000,2378652120,15650,15650,15660,15650,406
20231116,110900,2372298210,15650,15660,15660,15650,224
20231116,110800,2368791800,15650,15650,15670,15650,470
20231116,110700,2361435680,15650,15660,15660,15650,207
20231116,110600,2358195060,15660,15670,15690,15660,516
20231116,110500,2350108980,15670,15690,15700,15670,1465
20231116,110400,2327133950,15700,15690,15700,15690,163
20231116,110300,2324575890,15690,15690,15690,15680,670
20231116,110200,2314066690,15690,15740,15750,15690,1576
20231116,110100,2289267660,15730,15710,15730,15710,207
20231116,110000,2286012590,15700,15700,15710,15700,781
20231116,105900,2273749370,15700,15720,15730,15700,228
20231116,105800,2270165390,15700,15730,15750,15700,682
20231116,105700,2259443640,15730,15720,15730,15720,260
20231116,105600,2255353870,15720,15720,15740,15720,40
20231116,105500,2254724790,15720,15710,15720,15710,722
20231116,105400,2243375220,15710,15700,15720,15690,481
20231116,105300,2235822180,15700,15670,15700,15660,108
20231116,105200,2234128310,15650,15660,15680,15640,2137
20231116,105100,2200681020,15650,15650,15680,15650,688
20231116,105000,2189907010,15650,15670,15680,15650,471
20231116,104900,2182529530,15670,15690,15690,15660,1453
20231116,104800,2159763130,15680,15740,15740,15680,3042
20231116,104700,2111940930,15740,15760,15770,15740,3304
20231116,104600,2059884520,15760,15770,15790,15760,1776
20231116,104500,2031868950,15770,15780,15780,15770,252
20231116,104400,2027894340,15780,15780,15780,15770,296
20231116,104300,2023223470,15780,15780,15790,15780,823
20231116,104200,2010234330,15800,15800,15800,15770,3892
20231116,104100,1948776770,15800,15820,15820,15800,707
20231116,104000,1937596770,15820,15820,15860,15820,2186
20231116,103900,1902989880,15830,15820,15840,15800,2213
20231116,103800,1867993400,15810,15840,15890,15810,2541
20231116,103700,1827719590,15850,15800,15870,15780,2791
20231116,103600,1783618350,15830,15890,15890,15800,8546
20231116,103500,1648209290,15890,15870,15910,15870,3075
20231116,103400,1599337890,15870,15840,15880,15840,1244
20231116,103300,1579591940,15870,15880,15900,15850,2702
20231116,103200,1536720210,15880,15880,15930,15860,3747
20231116,103100,1477137120,15890,15840,15900,15830,14895
20231116,103000,1240740640,15840,15820,15840,15820,3755
20231116,102900,1181271640,15810,15810,15820,15790,1756
20231116,102800,1153516330,15820,15850,15850,15820,2996
20231116,102700,1106063330,15850,15770,15850,15760,14464
20231116,102600,877378540,15760,15770,15790,15760,1656
20231116,102500,851259080,15770,15760,15800,15750,821
20231116,102400,838308170,15800,15790,15820,15760,2255
20231116,102300,802675180,15770,15750,15770,15730,3124
20231116,102200,753470450,15760,15750,15760,15740,2753
20231116,102100,710107770,15750,15780,15780,15740,6586
20231116,102000,606320370,15790,15750,15830,15750,7542
20231116,101900,487129970,15760,15710,15760,15680,4040
20231116,101800,423559040,15680,15640,15710,15640,2141
20231116,101700,389980290,15620,15540,15640,15530,5311
20231116,101600,307141370,15530,15530,15530,15520,62
20231116,101500,306178560,15520,15510,15530,15510,64
20231116,101400,305185210,15510,15530,15560,15510,1512
20231116,101300,281717140,15530,15540,15570,15530,476
20231116,101200,274315210,15530,15530,15540,15530,201
20231116,101100,271193050,15510,15560,15560,15510,1227
20231116,101000,252147610,15560,15530,15560,15530,668
20231116,100900,241762400,15530,15510,15530,15510,1939
20231116,100800,211668230,15500,15480,15500,15480,302
20231116,100700,206989840,15480,15490,15490,15470,281
20231116,100600,202638990,15490,15540,15590,15480,894
20231116,100500,188763280,15480,15460,15530,15450,1391
20231116,100400,167176310,15460,15470,15490,15410,859
20231116,100300,153903630,15380,15370,15440,15340,1278
20231116,100200,134257990,15370,15370,15380,15350,1300
20231116,100100,114283150,15390,15460,15460,15370,1357
20231116,100000,93384420,15460,15480,15480,15440,5999