KissMeData/042000/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191600,7597726570,15400,15400,15400,15400,6987
20231120,191500,7597726570,15400,15400,15400,15400,0
20231120,191400,7597726570,15400,15400,15400,15400,0
20231120,191300,7597726570,15400,15400,15400,15400,0
20231120,191200,7597726570,15400,15400,15400,15400,0
20231120,191100,7597726570,15400,15400,15400,15400,0
20231120,191000,7597726570,15400,15400,15400,15400,0
20231120,190900,7597726570,15400,15400,15400,15400,0
20231120,190800,7597726570,15400,15400,15400,15400,0
20231120,190700,7597726570,15400,15400,15400,15400,0
20231120,190600,7597726570,15400,15400,15400,15400,0
20231120,190500,7597726570,15400,15400,15400,15400,0
20231120,190400,7597726570,15400,15400,15400,15400,0
20231120,190300,7597726570,15400,15400,15400,15400,0
20231120,190200,7597726570,15400,15400,15400,15400,0
20231120,190100,7597726570,15400,15400,15400,15400,0
20231120,190000,7597726570,15400,15400,15400,15400,0
20231120,185900,7597726570,15400,15400,15400,15400,0
20231120,185800,7597726570,15400,15400,15400,15400,0
20231120,185700,7597726570,15400,15400,15400,15400,0
20231120,185600,7597726570,15400,15400,15400,15400,0
20231120,185500,7597726570,15400,15400,15400,15400,0
20231120,185400,7597726570,15400,15400,15400,15400,0
20231120,185300,7597726570,15400,15400,15400,15400,0
20231120,185200,7597726570,15400,15400,15400,15400,0
20231120,185100,7597726570,15400,15400,15400,15400,0
20231120,185000,7597726570,15400,15400,15400,15400,0
20231120,184900,7597726570,15400,15400,15400,15400,0
20231120,184800,7597726570,15400,15400,15400,15400,0
20231120,184700,7597726570,15400,15400,15400,15400,0
20231120,184600,7597726570,15400,15400,15400,15400,6987
20231120,184500,7597726570,15400,15400,15400,15400,0
20231120,184400,7597726570,15400,15400,15400,15400,0
20231120,184300,7597726570,15400,15400,15400,15400,0
20231120,184200,7597726570,15400,15400,15400,15400,0
20231120,184100,7597726570,15400,15400,15400,15400,0
20231120,184000,7597726570,15400,15400,15400,15400,0
20231120,183900,7597726570,15400,15400,15400,15400,0
20231120,183800,7597726570,15400,15400,15400,15400,0
20231120,183700,7597726570,15400,15400,15400,15400,0
20231120,183600,7597726570,15400,15400,15400,15400,0
20231120,183500,7597726570,15400,15400,15400,15400,0
20231120,183400,7597726570,15400,15400,15400,15400,0
20231120,183300,7597726570,15400,15400,15400,15400,0
20231120,183200,7597726570,15400,15400,15400,15400,0
20231120,183100,7597726570,15400,15400,15400,15400,0
20231120,183000,7597726570,15400,15400,15400,15400,0
20231120,182900,7597726570,15400,15400,15400,15400,0
20231120,182800,7597726570,15400,15400,15400,15400,0
20231120,182700,7597726570,15400,15400,15400,15400,0
20231120,182600,7597726570,15400,15400,15400,15400,0
20231120,182500,7597726570,15400,15400,15400,15400,0
20231120,182400,7597726570,15400,15400,15400,15400,0
20231120,182300,7597726570,15400,15400,15400,15400,0
20231120,182200,7597726570,15400,15400,15400,15400,0
20231120,182100,7597726570,15400,15400,15400,15400,0
20231120,182000,7597726570,15400,15400,15400,15400,0
20231120,181900,7597726570,15400,15400,15400,15400,0
20231120,181800,7597726570,15400,15400,15400,15400,0
20231120,181700,7597726570,15400,15400,15400,15400,0
20231120,181600,7597726570,15400,15400,15400,15400,6987
20231120,181500,7597726570,15400,15400,15400,15400,0
20231120,181400,7597726570,15400,15400,15400,15400,0
20231120,181300,7597726570,15400,15400,15400,15400,0
20231120,181200,7597726570,15400,15400,15400,15400,0
20231120,181100,7597726570,15400,15400,15400,15400,0
20231120,181000,7597726570,15400,15400,15400,15400,0
20231120,180900,7597726570,15400,15400,15400,15400,0
20231120,180800,7597726570,15400,15400,15400,15400,0
20231120,180700,7597726570,15400,15400,15400,15400,0
20231120,180600,7597726570,15400,15400,15400,15400,0
20231120,180500,7597726570,15400,15400,15400,15400,0
20231120,180400,7597726570,15400,15400,15400,15400,0
20231120,180300,7597726570,15400,15400,15400,15400,0
20231120,180200,7597726570,15400,15400,15400,15400,0
20231120,180100,7597726570,15400,15400,15400,15400,0
20231120,180000,7597726570,15400,15400,15400,15400,0
20231120,175900,7597726570,15400,15400,15400,15400,0
20231120,175800,7597726570,15400,15400,15400,15400,0
20231120,175700,7597726570,15400,15400,15400,15400,0
20231120,175600,7597726570,15400,15400,15400,15400,0
20231120,175500,7597726570,15400,15400,15400,15400,0
20231120,175400,7597726570,15400,15400,15400,15400,0
20231120,175300,7597726570,15400,15400,15400,15400,0
20231120,175200,7597726570,15400,15400,15400,15400,0
20231120,175100,7597726570,15400,15400,15400,15400,0
20231120,175000,7597726570,15400,15400,15400,15400,0
20231120,174900,7597726570,15400,15400,15400,15400,0
20231120,174800,7597726570,15400,15400,15400,15400,0
20231120,174700,7597726570,15400,15400,15400,15400,0
20231120,174600,7597726570,15400,15400,15400,15400,6987
20231120,174500,7597726570,15400,15400,15400,15400,0
20231120,174400,7597726570,15400,15400,15400,15400,0
20231120,174300,7597726570,15400,15400,15400,15400,0
20231120,174200,7597726570,15400,15400,15400,15400,0
20231120,174100,7597726570,15400,15400,15400,15400,0
20231120,174000,7597726570,15400,15400,15400,15400,0
20231120,173900,7597726570,15400,15400,15400,15400,0
20231120,173800,7597726570,15400,15400,15400,15400,0
20231120,173700,7597726570,15400,15400,15400,15400,0
20231120,173600,7597726570,15400,15400,15400,15400,0
20231120,173500,7597726570,15400,15400,15400,15400,0
20231120,173400,7597726570,15400,15400,15400,15400,0
20231120,173300,7597726570,15400,15400,15400,15400,0
20231120,173200,7597726570,15400,15400,15400,15400,0
20231120,173100,7597726570,15400,15400,15400,15400,0
20231120,173000,7597726570,15400,15400,15400,15400,0
20231120,172900,7597726570,15400,15400,15400,15400,0
20231120,172800,7597726570,15400,15400,15400,15400,0
20231120,172700,7597726570,15400,15400,15400,15400,0
20231120,172600,7597726570,15400,15400,15400,15400,0
20231120,172500,7597726570,15400,15400,15400,15400,0
20231120,172400,7597726570,15400,15400,15400,15400,0
20231120,172300,7597726570,15400,15400,15400,15400,0
20231120,172200,7597726570,15400,15400,15400,15400,0
20231120,172100,7597726570,15400,15400,15400,15400,0
20231120,172000,7597726570,15400,15400,15400,15400,0
20231120,171900,7597726570,15400,15400,15400,15400,0
20231120,171800,7597726570,15400,15400,15400,15400,0
20231120,171700,7597726570,15400,15400,15400,15400,0
20231120,171600,7597726570,15400,15400,15400,15400,6987
20231120,171500,7597726570,15400,15400,15400,15400,0
20231120,171400,7597726570,15400,15400,15400,15400,0
20231120,171300,7597726570,15400,15400,15400,15400,0
20231120,171200,7597726570,15400,15400,15400,15400,0
20231120,171100,7597726570,15400,15400,15400,15400,0
20231120,171000,7597726570,15400,15400,15400,15400,0
20231120,170900,7597726570,15400,15400,15400,15400,0
20231120,170800,7597726570,15400,15400,15400,15400,0
20231120,170700,7597726570,15400,15400,15400,15400,0
20231120,170600,7597726570,15400,15400,15400,15400,0
20231120,170500,7597726570,15400,15400,15400,15400,0
20231120,170400,7597726570,15400,15400,15400,15400,0
20231120,170300,7597726570,15400,15400,15400,15400,0
20231120,170200,7597726570,15400,15400,15400,15400,0
20231120,170100,7597726570,15400,15400,15400,15400,0
20231120,170000,7597726570,15400,15400,15400,15400,0
20231120,165900,7597726570,15400,15400,15400,15400,0
20231120,165800,7597726570,15400,15400,15400,15400,0
20231120,165700,7597726570,15400,15400,15400,15400,0
20231120,165600,7597726570,15400,15400,15400,15400,0
20231120,165500,7597726570,15400,15400,15400,15400,0
20231120,165400,7597726570,15400,15400,15400,15400,0
20231120,165300,7597726570,15400,15400,15400,15400,0
20231120,165200,7597726570,15400,15400,15400,15400,0
20231120,165100,7597726570,15400,15400,15400,15400,0
20231120,165000,7597726570,15400,15400,15400,15400,0
20231120,164900,7597726570,15400,15400,15400,15400,0
20231120,164800,7597726570,15400,15400,15400,15400,0
20231120,164700,7597726570,15400,15400,15400,15400,0
20231120,164600,7597726570,15400,15400,15400,15400,6987
20231120,164500,7597726570,15400,15400,15400,15400,0
20231120,164400,7597726570,15400,15400,15400,15400,0
20231120,164300,7597726570,15400,15400,15400,15400,0
20231120,164200,7597726570,15400,15400,15400,15400,0
20231120,164100,7597726570,15400,15400,15400,15400,0
20231120,164000,7597726570,15400,15400,15400,15400,0
20231120,163900,7597726570,15400,15400,15400,15400,0
20231120,163800,7597726570,15400,15400,15400,15400,0
20231120,163700,7597726570,15400,15400,15400,15400,0
20231120,163600,7597726570,15400,15400,15400,15400,0
20231120,163500,7597726570,15400,15400,15400,15400,0
20231120,163400,7597726570,15400,15400,15400,15400,0
20231120,163300,7597726570,15400,15400,15400,15400,0
20231120,163200,7597726570,15400,15400,15400,15400,0
20231120,163100,7597726570,15400,15400,15400,15400,0
20231120,163000,7597726570,15400,15400,15400,15400,0
20231120,162900,7597726570,15400,15400,15400,15400,0
20231120,162800,7597726570,15400,15400,15400,15400,0
20231120,162700,7597726570,15400,15400,15400,15400,0
20231120,162600,7597726570,15400,15400,15400,15400,0
20231120,162500,7597726570,15400,15400,15400,15400,0
20231120,162400,7597726570,15400,15400,15400,15400,0
20231120,162300,7597726570,15400,15400,15400,15400,0
20231120,162200,7597726570,15400,15400,15400,15400,0
20231120,162100,7597726570,15400,15400,15400,15400,0
20231120,162000,7597726570,15400,15400,15400,15400,0
20231120,161900,7597726570,15400,15400,15400,15400,0
20231120,161800,7597726570,15400,15400,15400,15400,0
20231120,161700,7597726570,15400,15400,15400,15400,0
20231120,161600,7597726570,15400,15400,15400,15400,6987
20231120,161500,7597726570,15400,15400,15400,15400,0
20231120,161400,7597726570,15400,15400,15400,15400,0
20231120,161300,7597726570,15400,15400,15400,15400,0
20231120,161200,7597726570,15400,15400,15400,15400,0
20231120,161100,7597726570,15400,15400,15400,15400,0
20231120,161000,7597726570,15400,15400,15400,15400,0
20231120,160900,7597726570,15400,15400,15400,15400,0
20231120,160800,7597726570,15400,15400,15400,15400,0
20231120,160700,7597726570,15400,15400,15400,15400,0
20231120,160600,7597726570,15400,15400,15400,15400,0
20231120,160500,7597726570,15400,15400,15400,15400,0
20231120,160400,7597726570,15400,15400,15400,15400,0
20231120,160300,7597726570,15400,15400,15400,15400,0
20231120,160200,7597726570,15400,15400,15400,15400,0
20231120,160100,7597726570,15400,15400,15400,15400,0
20231120,160000,7597726570,15400,15400,15400,15400,0
20231120,155900,7597726570,15400,15400,15400,15400,0
20231120,155800,7597726570,15400,15400,15400,15400,0
20231120,155700,7597726570,15400,15400,15400,15400,0
20231120,155600,7597726570,15400,15400,15400,15400,0
20231120,155500,7597726570,15400,15400,15400,15400,0
20231120,155400,7597726570,15400,15400,15400,15400,0
20231120,155300,7597726570,15400,15400,15400,15400,0
20231120,155200,7597726570,15400,15400,15400,15400,0
20231120,155100,7597726570,15400,15400,15400,15400,0
20231120,155000,7597726570,15400,15400,15400,15400,0
20231120,154900,7597726570,15400,15400,15400,15400,0
20231120,154800,7597726570,15400,15400,15400,15400,0
20231120,154700,7597726570,15400,15400,15400,15400,0
20231120,154600,7597726570,15400,15400,15400,15400,6987
20231120,154500,7597726570,15400,15400,15400,15400,0
20231120,154400,7597726570,15400,15400,15400,15400,0
20231120,154300,7597726570,15400,15400,15400,15400,0
20231120,154200,7597726570,15400,15400,15400,15400,0
20231120,154100,7597726570,15400,15400,15400,15400,0
20231120,154000,7597726570,15400,15400,15400,15400,0
20231120,153900,7597726570,15400,15400,15400,15400,0
20231120,153800,7597726570,15400,15400,15400,15400,0
20231120,153700,7597726570,15400,15400,15400,15400,0
20231120,153600,7597726570,15400,15400,15400,15400,0
20231120,153500,7597726570,15400,15400,15400,15400,0
20231120,153400,7597726570,15400,15400,15400,15400,0
20231120,153300,7597726570,15400,15400,15400,15400,0
20231120,153200,7597726570,15400,15400,15400,15400,0
20231120,153100,7597726570,15400,15400,15400,15400,0
20231120,153000,7597726570,15400,15400,15400,15400,6987
20231120,152900,7490126770,15400,15400,15400,15400,0
20231120,152800,7490126770,15400,15400,15400,15400,0
20231120,152700,7490126770,15400,15400,15400,15400,0
20231120,152600,7490126770,15400,15400,15400,15400,0
20231120,152500,7490126770,15400,15400,15400,15400,0
20231120,152400,7490126770,15400,15400,15400,15400,0
20231120,152300,7490126770,15400,15400,15400,15400,0
20231120,152200,7490126770,15400,15400,15400,15400,0
20231120,152100,7490126770,15400,15400,15400,15400,0
20231120,152000,7490126770,15400,15400,15400,15400,0
20231120,151900,7490126770,15400,15420,15420,15390,1006
20231120,151800,7474629100,15420,15380,15420,15380,1794
20231120,151700,7446981210,15410,15370,15410,15360,4317
20231120,151600,7380523050,15380,15380,15380,15360,309
20231120,151500,7375774300,15380,15360,15390,15360,704
20231120,151400,7364953450,15360,15380,15390,15360,574
20231120,151300,7356127630,15380,15360,15380,15360,2091
20231120,151200,7323994460,15370,15370,15370,15350,217
20231120,151100,7320659870,15370,15370,15370,15360,297
20231120,151000,7316095480,15370,15370,15380,15350,1300
20231120,150900,7296134450,15380,15380,15390,15350,2162
20231120,150800,7262929530,15390,15400,15400,15380,44
20231120,150700,7262252210,15400,15380,15400,15350,908
20231120,150600,7248285080,15380,15380,15380,15370,50
20231120,150500,7247516180,15380,15350,15380,15330,1062
20231120,150400,7231214880,15350,15350,15350,15340,3344
20231120,150300,7179885500,15350,15320,15350,15320,999
20231120,150200,7164575790,15340,15360,15360,15320,1836
20231120,150100,7136410230,15390,15360,15390,15350,413
20231120,150000,7130066790,15390,15390,15400,15350,688
20231120,145900,7119499560,15400,15400,15410,15400,247
20231120,145800,7115695750,15410,15410,15410,15400,247
20231120,145700,7111889840,15400,15410,15410,15400,16
20231120,145600,7111643430,15410,15410,15410,15400,384
20231120,145500,7105726090,15410,15410,15420,15410,32
20231120,145400,7105232760,15420,15420,15430,15410,292
20231120,145300,7100730510,15430,15450,15450,15430,117
20231120,145200,7098924860,15450,15380,15450,15380,4779
20231120,145100,7025316370,15380,15380,15380,15360,86
20231120,145000,7023993730,15380,15360,15380,15360,319
20231120,144900,7019088230,15350,15350,15350,15350,100
20231120,144800,7017553230,15350,15360,15360,15350,247
20231120,144700,7013759380,15380,15380,15380,15380,20
20231120,144600,7013451780,15380,15370,15380,15360,13
20231120,144500,7013251920,15380,15380,15380,15380,141
20231120,144400,7011083340,15380,15360,15380,15340,32
20231120,144300,7010592190,15370,15390,15390,15370,205
20231120,144200,7007441220,15380,15380,15390,15380,217
20231120,144100,7004103750,15390,15390,15390,15390,29
20231120,144000,7003657440,15390,15380,15390,15370,319
20231120,143900,6998751970,15390,15350,15390,15350,1642
20231120,143800,6973530100,15350,15360,15360,15350,103
20231120,143700,6971949030,15370,15340,15370,15330,2009
20231120,143600,6941095480,15340,15340,15340,15340,218
20231120,143500,6937751360,15340,15340,15340,15320,833
20231120,143400,6924982350,15360,15340,15360,15340,437
20231120,143300,6918278750,15340,15350,15360,15340,782
20231120,143200,6906276930,15360,15360,15360,15350,420
20231120,143100,6899825770,15360,15340,15360,15340,179
20231120,143000,6897079090,15360,15340,15360,15340,30
20231120,142900,6896618610,15360,15340,15360,15340,625
20231120,142800,6887020910,15340,15350,15350,15320,342
20231120,142700,6881778540,15350,15340,15350,15340,172
20231120,142600,6879140040,15320,15320,15340,15320,254
20231120,142500,6875246740,15340,15320,15350,15320,70
20231120,142400,6874174110,15360,15360,15360,15360,32
20231120,142300,6873682590,15370,15320,15370,15320,202
20231120,142200,6870587900,15370,15390,15390,15320,1413
20231120,142100,6848938600,15330,15370,15390,15330,1900
20231120,142000,6819775800,15370,15410,15410,15370,523
20231120,141900,6811724020,15420,15430,15440,15410,543
20231120,141800,6803351580,15440,15450,15450,15430,78
20231120,141700,6802147950,15450,15440,15450,15440,6
20231120,141600,6802055300,15450,15430,15450,15430,102
20231120,141500,6800480810,15440,15440,15450,15440,369
20231120,141400,6794783440,15450,15450,15450,15440,36
20231120,141300,6794227440,15450,15450,15450,15450,2
20231120,141200,6794196540,15450,15450,15450,15450,29
20231120,141100,6793748490,15460,15440,15460,15440,714
20231120,141000,6782710500,15440,15460,15470,15440,494
20231120,140900,6775076270,15450,15460,15460,15450,137
20231120,140800,6772959600,15450,15450,15460,15440,152
20231120,140700,6770610740,15470,15460,15470,15450,203
20231120,140600,6767473980,15470,15470,15470,15470,8
20231120,140500,6767350220,15470,15460,15470,15460,970
20231120,140400,6752354010,15450,15450,15450,15450,38
20231120,140300,6751766910,15440,15450,15460,15440,56
20231120,140200,6750901500,15460,15460,15460,15450,415
20231120,140100,6744487260,15460,15470,15470,15460,70
20231120,140000,6743405050,15460,15460,15460,15460,258
20231120,135900,6739416370,15460,15460,15460,15460,130
20231120,135800,6737406570,15470,15470,15470,15460,84
20231120,135700,6736107300,15460,15450,15460,15450,152
20231120,135600,6733757740,15450,15450,15450,15450,21
20231120,135500,6733433290,15430,15440,15440,15420,449
20231120,135400,6726504920,15440,15430,15440,15430,208
20231120,135300,6723295070,15430,15450,15450,15430,141
20231120,135200,6721118770,15450,15420,15450,15420,55
20231120,135100,6720269100,15420,15450,15470,15420,39
20231120,135000,6719667080,15440,15480,15480,15440,3499
20231120,134900,6665603480,15460,15420,15490,15420,12990
20231120,134800,6464679840,15410,15400,15420,15380,222
20231120,134700,6461262320,15400,15400,15420,15380,111
20231120,134600,6459552880,15400,15400,15400,15400,40
20231120,134500,6458936880,15410,15420,15420,15380,512
20231120,134400,6451045940,15380,15410,15420,15380,550
20231120,134300,6442566040,15410,15380,15410,15380,600
20231120,134200,6433325620,15360,15400,15400,15360,41
20231120,134100,6432694860,15400,15360,15400,15360,771
20231120,134000,6420838740,15380,15360,15380,15360,2
20231120,133900,6420808000,15380,15370,15380,15370,12
20231120,133800,6420623550,15360,15360,15360,15360,45
20231120,133700,6419932350,15360,15360,15390,15360,22
20231120,133600,6419594400,15360,15390,15390,15360,198
20231120,133500,6416552970,15400,15390,15400,15360,193
20231120,133400,6413585510,15360,15360,15380,15360,72
20231120,133300,6412479390,15360,15370,15400,15350,501
20231120,133200,6404784230,15370,15410,15410,15370,97
20231120,133100,6403292600,15400,15410,15410,15400,55
20231120,133000,6402445580,15390,15420,15420,15390,468
20231120,132900,6395234470,15420,15400,15420,15400,523
20231120,132800,6387176220,15390,15400,15400,15390,111
20231120,132700,6385466870,15350,15380,15400,15350,2772
20231120,132600,6342785890,15380,15380,15390,15370,787
20231120,132500,6330681610,15380,15380,15380,15380,132
20231120,132400,6328651450,15370,15350,15370,15350,3809
20231120,132300,6270166980,15350,15350,15350,15350,53
20231120,132200,6269353430,15340,15290,15340,15250,1868
20231120,132100,6240766380,15250,15290,15290,15250,75
20231120,132000,6239620750,15290,15290,15290,15290,300
20231120,131900,6235033750,15250,15260,15290,15250,178
20231120,131800,6232317450,15260,15290,15290,15260,103
20231120,131700,6230742610,15260,15290,15300,15260,254
20231120,131600,6226862230,15290,15250,15290,15250,43
20231120,131500,6226206440,15250,15290,15290,15250,1678
20231120,131400,6200595790,15300,15300,15300,15300,0
20231120,131300,6200595790,15300,15290,15300,15290,210
20231120,131200,6197383360,15300,15280,15300,15280,159
20231120,131100,6194952200,15290,15270,15290,15270,281
20231120,131000,6190659060,15270,15280,15280,15270,168
20231120,130900,6188092710,15280,15270,15280,15270,284
20231120,130800,6183753200,15280,15270,15280,15270,31
20231120,130700,6183279820,15270,15270,15270,15270,40
20231120,130600,6182669020,15270,15270,15270,15270,0
20231120,130500,6182669020,15270,15270,15270,15270,280
20231120,130400,6178393420,15270,15270,15280,15270,123
20231120,130300,6176514710,15270,15270,15270,15270,45
20231120,130200,6175827560,15260,15260,15270,15260,150
20231120,130100,6173537550,15260,15260,15270,15260,177
20231120,130000,6170836520,15270,15270,15270,15270,100
20231120,125900,6169309520,15270,15280,15280,15270,198
20231120,125800,6166285540,15280,15280,15280,15280,8
20231120,125700,6166163300,15280,15280,15280,15270,544
20231120,125600,6157851250,15290,15290,15290,15290,0
20231120,125500,6157851250,15290,15290,15290,15290,5
20231120,125400,6157774800,15290,15280,15290,15270,191
20231120,125300,6154856670,15280,15290,15290,15280,108
20231120,125200,6153205360,15300,15300,15310,15300,159
20231120,125100,6150772650,15310,15320,15320,15310,312
20231120,125000,6145995920,15310,15310,15320,15310,122
20231120,124900,6144128080,15310,15310,15310,15310,1
20231120,124800,6144112770,15310,15310,15310,15310,35
20231120,124700,6143576920,15310,15310,15310,15310,0
20231120,124600,6143576920,15310,15320,15330,15310,42
20231120,124500,6142933410,15330,15320,15330,15320,117
20231120,124400,6141139900,15320,15300,15320,15300,136
20231120,124300,6139058600,15300,15300,15300,15300,10
20231120,124200,6138905600,15320,15300,15320,15300,70
20231120,124100,6137834400,15300,15300,15300,15300,0
20231120,124000,6137834400,15300,15300,15300,15300,79
20231120,123900,6136625700,15300,15300,15300,15300,25
20231120,123800,6136243200,15300,15300,15300,15300,105
20231120,123700,6134636700,15300,15300,15300,15300,0
20231120,123600,6134636700,15300,15300,15300,15300,5
20231120,123500,6134560200,15300,15300,15300,15300,21
20231120,123400,6134238900,15290,15290,15290,15290,2
20231120,123300,6134208320,15290,15320,15320,15290,78
20231120,123200,6133014610,15320,15330,15340,15320,280
20231120,123100,6128722490,15330,15330,15330,15330,0
20231120,123000,6128722490,15330,15330,15340,15330,714
20231120,122900,6117776750,15340,15330,15340,15330,43
20231120,122800,6117117180,15330,15350,15350,15330,4
20231120,122700,6117055830,15350,15320,15350,15320,375
20231120,122600,6111310570,15320,15320,15350,15320,1150
20231120,122500,6093665480,15310,15310,15320,15310,62
20231120,122400,6092716240,15320,15350,15350,15320,126
20231120,122300,6090785890,15350,15330,15350,15320,77
20231120,122200,6089606000,15330,15350,15350,15330,87
20231120,122100,6088271550,15350,15330,15350,15320,121
20231120,122000,6086417150,15330,15330,15330,15330,123
20231120,121900,6084531560,15330,15330,15330,15330,24
20231120,121800,6084163640,15330,15330,15330,15330,70
20231120,121700,6083090540,15320,15330,15330,15320,203
20231120,121600,6079978560,15330,15340,15340,15330,149
20231120,121500,6077693330,15340,15350,15350,15340,17
20231120,121400,6077432510,15340,15340,15340,15340,73
20231120,121300,6076312690,15350,15340,15350,15340,86
20231120,121200,6074993190,15340,15340,15340,15340,30
20231120,121100,6074532990,15350,15350,15350,15350,343
20231120,121000,6069267940,15350,15340,15350,15330,265
20231120,120900,6065202850,15340,15340,15340,15330,748
20231120,120800,6053728660,15340,15330,15340,15330,105
20231120,120700,6052118910,15340,15320,15340,15320,697
20231120,120600,6041436060,15300,15310,15310,15290,998
20231120,120500,6026164870,15310,15310,15310,15310,40
20231120,120400,6025552470,15320,15320,15320,15320,71
20231120,120300,6024464750,15320,15320,15320,15320,28
20231120,120200,6024035790,15320,15320,15320,15320,232
20231120,120100,6020481550,15330,15330,15330,15320,72
20231120,120000,6019378440,15320,15340,15340,15320,3
20231120,115900,6019332440,15330,15330,15330,15330,140
20231120,115800,6017186240,15300,15330,15340,15300,1151
20231120,115700,5999534130,15330,15330,15330,15300,562
20231120,115600,5990929140,15320,15310,15320,15300,344
20231120,115500,5985660180,15320,15310,15320,15310,116
20231120,115400,5983884200,15310,15310,15320,15310,22
20231120,115300,5983547280,15330,15330,15330,15330,0
20231120,115200,5983547280,15330,15330,15330,15330,112
20231120,115100,5981830320,15330,15290,15330,15270,4461
20231120,115000,5913642660,15290,15310,15330,15290,3677
20231120,114900,5857417710,15300,15300,15310,15300,117
20231120,114800,5855626990,15300,15310,15310,15300,973
20231120,114700,5840738890,15310,15310,15340,15310,118
20231120,114600,5838932200,15310,15310,15340,15310,771
20231120,114500,5827128160,15340,15340,15340,15340,2
20231120,114400,5827097480,15360,15320,15360,15310,228
20231120,114300,5823603450,15320,15340,15360,15320,207
20231120,114200,5820431050,15320,15350,15360,15320,70
20231120,114100,5819357180,15350,15320,15370,15320,1425
20231120,114000,5797482840,15350,15320,15350,15310,287
20231120,113900,5793085190,15340,15350,15350,15320,431
20231120,113800,5786473910,15350,15370,15380,15350,339
20231120,113700,5781261760,15410,15400,15410,15400,6256
20231120,113600,5684906800,15400,15390,15410,15380,3699
20231120,113500,5627951780,15380,15290,15380,15290,3319
20231120,113400,5577037080,15300,15290,15300,15290,139
20231120,113300,5574911690,15290,15300,15300,15290,453
20231120,113200,5567981960,15300,15330,15330,15300,322
20231120,113100,5563051830,15310,15340,15340,15310,88
20231120,113000,5561704230,15310,15330,15340,15310,337
20231120,112900,5556542490,15350,15360,15360,15320,431
20231120,112800,5549926270,15310,15360,15360,15310,145
20231120,112700,5547700460,15380,15390,15390,15360,239
20231120,112600,5544028820,15350,15400,15400,15350,4196
20231120,112500,5479576830,15400,15340,15400,15340,3257
20231120,112400,5429558110,15290,15290,15300,15290,439
20231120,112300,5422842800,15300,15300,15300,15300,0
20231120,112200,5422842800,15300,15300,15300,15290,747
20231120,112100,5411415660,15310,15310,15320,15310,301
20231120,112000,5406805350,15310,15310,15310,15310,15
20231120,111900,5406575700,15310,15350,15380,15310,1502
20231120,111800,5383530940,15370,15370,15370,15370,5
20231120,111700,5383454090,15380,15390,15390,15380,41
20231120,111600,5382823110,15320,15360,15400,15320,1565
20231120,111500,5358803020,15360,15360,15360,15310,107
20231120,111400,5357159750,15360,15310,15360,15310,331
20231120,111300,5352082790,15310,15340,15340,15310,2582
20231120,111200,5312500450,15340,15360,15360,15340,33
20231120,111100,5311994120,15340,15340,15340,15330,1863
20231120,111000,5283434090,15340,15360,15360,15340,99
20231120,110900,5281915320,15370,15340,15370,15330,56
20231120,110800,5281056100,15340,15340,15340,15330,1053
20231120,110700,5264913500,15340,15350,15380,15330,286
20231120,110600,5260519770,15350,15340,15350,15310,840
20231120,110500,5247644950,15340,15370,15370,15340,201
20231120,110400,5244561520,15370,15390,15390,15370,11
20231120,110300,5244392300,15390,15290,15410,15290,5423
20231120,110200,5161067940,15300,15290,15300,15290,173
20231120,110100,5158422360,15290,15300,15300,15280,370
20231120,110000,5152763730,15300,15300,15300,15290,233
20231120,105900,5149199330,15290,15300,15300,15290,115
20231120,105800,5147440030,15300,15320,15320,15300,345
20231120,105700,5142157420,15330,15330,15330,15330,111
20231120,105600,5140455790,15300,15320,15320,15300,163
20231120,105500,5137958650,15320,15310,15320,15310,237
20231120,105400,5134328600,15310,15330,15330,15310,583
20231120,105300,5125396340,15330,15300,15330,15300,1509
20231120,105200,5102283210,15310,15310,15310,15310,0
20231120,105100,5102283210,15310,15270,15320,15270,372
20231120,105000,5096595820,15270,15270,15280,15270,249
20231120,104900,5092792740,15280,15210,15280,15210,767
20231120,104800,5081123180,15210,15220,15230,15210,1502
20231120,104700,5058273940,15210,15240,15240,15210,582
20231120,104600,5049413540,15240,15280,15280,15240,96
20231120,104500,5047949370,15280,15260,15280,15240,538
20231120,104400,5039743220,15220,15240,15260,15220,194
20231120,104300,5036787070,15230,15250,15270,15220,1331
20231120,104200,5016514890,15280,15280,15280,15260,151
20231120,104100,5014208130,15280,15280,15330,15260,3538
20231120,104000,4960128210,15280,15230,15280,15230,56
20231120,103900,4959274390,15210,15210,15290,15210,278
20231120,103800,4955038260,15200,15320,15320,15200,1000
20231120,103700,4939775980,15330,15360,15360,15300,4504
20231120,103600,4870751420,15360,15320,15360,15320,1660
20231120,103500,4845281910,15330,15320,15330,15310,1301
20231120,103400,4825349320,15330,15320,15330,15300,1280
20231120,103300,4805751540,15300,15300,15300,15300,900
20231120,103200,4791981540,15300,15300,15320,15290,1062
20231120,103100,4775719800,15290,15190,15290,15170,1884
20231120,103000,4747047280,15180,15200,15200,15180,133
20231120,102900,4745026160,15240,15180,15250,15180,310
20231120,102800,4740317460,15180,15190,15200,15170,1662
20231120,102700,4715085770,15240,15270,15280,15190,1997
20231120,102600,4684661310,15290,15250,15290,15240,106
20231120,102500,4683044800,15250,15270,15270,15240,780
20231120,102400,4671138660,15290,15330,15330,15290,1759
20231120,102300,4644232360,15330,15270,15340,15230,3523
20231120,102200,4590341180,15270,15250,15280,15200,2145
20231120,102100,4557609420,15250,15280,15350,15250,7142
20231120,102000,4448374080,15280,15180,15500,15120,12140
20231120,101900,4262263620,15130,15150,15190,15130,1239
20231120,101800,4243485600,15150,15090,15150,15070,858
20231120,101700,4230531370,15070,15050,15090,15050,512
20231120,101600,4222820440,15060,15060,15060,15060,111
20231120,101500,4221148780,15070,15010,15070,15010,970
20231120,101400,4206570290,15010,15010,15010,15000,805
20231120,101300,4194489390,15030,15000,15030,15000,1829
20231120,101200,4167037050,15000,15000,15000,15000,183
20231120,101100,4164292050,15000,14970,15010,14970,691
20231120,101000,4153926080,14970,15010,15020,14920,1272
20231120,100900,4134898740,15020,15000,15020,15000,522
20231120,100800,4127068300,15000,15010,15030,15000,779
20231120,100700,4115382110,15040,14940,15040,14940,6051
20231120,100600,4024696400,14930,14910,14930,14870,238
20231120,100500,4021151020,14910,14910,14920,14910,350
20231120,100400,4015932070,14860,14920,14920,14860,388
20231120,100300,4010149250,14920,14890,14940,14890,639
20231120,100200,4000619740,14890,14910,14910,14880,73
20231120,100100,3999532400,14920,14850,14920,14850,26
20231120,100000,3999145880,14850,14860,14920,14850,2047
20231120,095900,3968731290,14860,14870,14870,14860,136
20231120,095800,3966708990,14900,14930,14940,14870,1413
20231120,095700,3945677130,14930,14930,14930,14870,566
20231120,095600,3937248650,14940,14960,14960,14850,1148
20231120,095500,3920181390,14970,14980,14980,14860,574
20231120,095400,3911604820,14980,14920,14980,14810,1273
20231120,095300,3892639760,14920,15060,15100,14920,1620
20231120,095200,3868382640,14950,14790,15300,14790,5753
20231120,095100,3781937960,14750,14750,14790,14650,4321
20231120,095000,3718270870,14750,14700,14780,14650,6427
20231120,094900,3623843930,14780,14870,14890,14670,8311
20231120,094800,3500835150,14910,14920,14920,14870,4124
20231120,094700,3439392940,14950,14920,14960,14910,618
20231120,094600,3430169030,14970,14930,14970,14910,726
20231120,094500,3419327140,14920,14910,14960,14900,1186
20231120,094400,3401605480,14910,14910,14950,14910,1882
20231120,094300,3373496920,14900,14950,14970,14900,1664
20231120,094200,3348625990,14950,14960,14970,14900,4281
20231120,094100,3284711970,14950,14890,14970,14880,1921
20231120,094000,3256019950,14920,15000,15040,14880,6718
20231120,093900,3155727600,15000,15060,15070,15000,3304
20231120,093800,3106078890,15060,15070,15070,15060,415
20231120,093700,3099827280,15070,15100,15100,15060,1459
20231120,093600,3077832090,15100,15090,15140,15080,1332
20231120,093500,3057727750,15100,15170,15170,15100,4824
20231120,093400,2984805470,15170,15170,15180,15120,4326
20231120,093300,2919257570,15170,15200,15240,15170,2164
20231120,093200,2886380150,15200,15300,15300,15200,2739
20231120,093100,2844685550,15280,15230,15280,15230,917
20231120,093000,2830709110,15230,15260,15270,15230,3428
20231120,092900,2778417340,15260,15300,15300,15260,1202
20231120,092800,2760056900,15300,15300,15350,15290,2502
20231120,092700,2721769810,15300,15360,15390,15300,3542
20231120,092600,2667463320,15380,15370,15440,15340,1264
20231120,092500,2648049580,15350,15350,15390,15340,2312
20231120,092400,2612544170,15350,15370,15400,15340,2741
20231120,092300,2570430590,15370,15500,15500,15370,6370
20231120,092200,2472186010,15500,15490,15510,15460,1620
20231120,092100,2447107850,15490,15580,15600,15480,4087
20231120,092000,2383649950,15620,15600,15630,15530,3377
20231120,091900,2331010740,15610,15530,15640,15510,3417
20231120,091800,2277703730,15520,15520,15600,15500,8975
20231120,091700,2138110690,15540,15580,15710,15500,19221
20231120,091600,1838548200,15570,15360,15650,15360,21473
20231120,091500,1505545240,15420,15390,15420,15340,3644
20231120,091400,1449462570,15410,15330,15430,15330,6502
20231120,091300,1349431380,15330,15230,15360,15190,9299
20231120,091200,1207215990,15240,15220,15260,15190,2034
20231120,091100,1176250730,15180,15140,15240,15110,3298
20231120,091000,1126185720,15140,15160,15160,15000,7175
20231120,090900,1017832740,15160,15380,15380,15150,9476
20231120,090800,873125260,15390,15290,15410,15180,10666
20231120,090700,709616570,15280,14950,15280,14940,15585
20231120,090600,474208160,14950,15020,15020,14940,2887
20231120,090500,430992250,15020,15090,15100,15000,4426
20231120,090400,364332640,15100,15030,15110,15030,2942
20231120,090300,319979030,15050,15020,15050,14950,2242
20231120,090200,286331790,15020,14900,15060,14890,6696
20231120,090100,185987480,14960,14960,15030,14900,3947
20231120,090000,126963240,14960,15040,15100,14820,8456