KissMeData/095500/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194900,2685184700,15900,15900,15900,15900,3243
20231122,194800,2685184700,15900,15900,15900,15900,0
20231122,194700,2685184700,15900,15900,15900,15900,0
20231122,194600,2685184700,15900,15900,15900,15900,0
20231122,194500,2685184700,15900,15900,15900,15900,0
20231122,194400,2685184700,15900,15900,15900,15900,0
20231122,194300,2685184700,15900,15900,15900,15900,0
20231122,194200,2685184700,15900,15900,15900,15900,0
20231122,194100,2685184700,15900,15900,15900,15900,0
20231122,194000,2685184700,15900,15900,15900,15900,0
20231122,193900,2685184700,15900,15900,15900,15900,0
20231122,193800,2685184700,15900,15900,15900,15900,0
20231122,193700,2685184700,15900,15900,15900,15900,0
20231122,193600,2685184700,15900,15900,15900,15900,0
20231122,193500,2685184700,15900,15900,15900,15900,0
20231122,193400,2685184700,15900,15900,15900,15900,0
20231122,193300,2685184700,15900,15900,15900,15900,0
20231122,193200,2685184700,15900,15900,15900,15900,0
20231122,193100,2685184700,15900,15900,15900,15900,0
20231122,193000,2685184700,15900,15900,15900,15900,0
20231122,192900,2685184700,15900,15900,15900,15900,0
20231122,192800,2685184700,15900,15900,15900,15900,0
20231122,192700,2685184700,15900,15900,15900,15900,0
20231122,192600,2685184700,15900,15900,15900,15900,0
20231122,192500,2685184700,15900,15900,15900,15900,0
20231122,192400,2685184700,15900,15900,15900,15900,0
20231122,192300,2685184700,15900,15900,15900,15900,0
20231122,192200,2685184700,15900,15900,15900,15900,0
20231122,192100,2685184700,15900,15900,15900,15900,0
20231122,192000,2685184700,15900,15900,15900,15900,0
20231122,191900,2685184700,15900,15900,15900,15900,3243
20231122,191800,2685184700,15900,15900,15900,15900,0
20231122,191700,2685184700,15900,15900,15900,15900,0
20231122,191600,2685184700,15900,15900,15900,15900,0
20231122,191500,2685184700,15900,15900,15900,15900,0
20231122,191400,2685184700,15900,15900,15900,15900,0
20231122,191300,2685184700,15900,15900,15900,15900,0
20231122,191200,2685184700,15900,15900,15900,15900,0
20231122,191100,2685184700,15900,15900,15900,15900,0
20231122,191000,2685184700,15900,15900,15900,15900,0
20231122,190900,2685184700,15900,15900,15900,15900,0
20231122,190800,2685184700,15900,15900,15900,15900,0
20231122,190700,2685184700,15900,15900,15900,15900,0
20231122,190600,2685184700,15900,15900,15900,15900,0
20231122,190500,2685184700,15900,15900,15900,15900,0
20231122,190400,2685184700,15900,15900,15900,15900,0
20231122,190300,2685184700,15900,15900,15900,15900,0
20231122,190200,2685184700,15900,15900,15900,15900,0
20231122,190100,2685184700,15900,15900,15900,15900,0
20231122,190000,2685184700,15900,15900,15900,15900,0
20231122,185900,2685184700,15900,15900,15900,15900,0
20231122,185800,2685184700,15900,15900,15900,15900,0
20231122,185700,2685184700,15900,15900,15900,15900,0
20231122,185600,2685184700,15900,15900,15900,15900,0
20231122,185500,2685184700,15900,15900,15900,15900,0
20231122,185400,2685184700,15900,15900,15900,15900,0
20231122,185300,2685184700,15900,15900,15900,15900,0
20231122,185200,2685184700,15900,15900,15900,15900,0
20231122,185100,2685184700,15900,15900,15900,15900,0
20231122,185000,2685184700,15900,15900,15900,15900,0
20231122,184900,2685184700,15900,15900,15900,15900,3243
20231122,184800,2685184700,15900,15900,15900,15900,0
20231122,184700,2685184700,15900,15900,15900,15900,0
20231122,184600,2685184700,15900,15900,15900,15900,0
20231122,184500,2685184700,15900,15900,15900,15900,0
20231122,184400,2685184700,15900,15900,15900,15900,0
20231122,184300,2685184700,15900,15900,15900,15900,0
20231122,184200,2685184700,15900,15900,15900,15900,0
20231122,184100,2685184700,15900,15900,15900,15900,0
20231122,184000,2685184700,15900,15900,15900,15900,0
20231122,183900,2685184700,15900,15900,15900,15900,0
20231122,183800,2685184700,15900,15900,15900,15900,0
20231122,183700,2685184700,15900,15900,15900,15900,0
20231122,183600,2685184700,15900,15900,15900,15900,0
20231122,183500,2685184700,15900,15900,15900,15900,0
20231122,183400,2685184700,15900,15900,15900,15900,0
20231122,183300,2685184700,15900,15900,15900,15900,0
20231122,183200,2685184700,15900,15900,15900,15900,0
20231122,183100,2685184700,15900,15900,15900,15900,0
20231122,183000,2685184700,15900,15900,15900,15900,0
20231122,182900,2685184700,15900,15900,15900,15900,0
20231122,182800,2685184700,15900,15900,15900,15900,0
20231122,182700,2685184700,15900,15900,15900,15900,0
20231122,182600,2685184700,15900,15900,15900,15900,0
20231122,182500,2685184700,15900,15900,15900,15900,0
20231122,182400,2685184700,15900,15900,15900,15900,0
20231122,182300,2685184700,15900,15900,15900,15900,0
20231122,182200,2685184700,15900,15900,15900,15900,0
20231122,182100,2685184700,15900,15900,15900,15900,0
20231122,182000,2685184700,15900,15900,15900,15900,0
20231122,181900,2685184700,15900,15900,15900,15900,3243
20231122,181800,2685184700,15900,15900,15900,15900,0
20231122,181700,2685184700,15900,15900,15900,15900,0
20231122,181600,2685184700,15900,15900,15900,15900,0
20231122,181500,2685184700,15900,15900,15900,15900,0
20231122,181400,2685184700,15900,15900,15900,15900,0
20231122,181300,2685184700,15900,15900,15900,15900,0
20231122,181200,2685184700,15900,15900,15900,15900,0
20231122,181100,2685184700,15900,15900,15900,15900,0
20231122,181000,2685184700,15900,15900,15900,15900,0
20231122,180900,2685184700,15900,15900,15900,15900,0
20231122,180800,2685184700,15900,15900,15900,15900,0
20231122,180700,2685184700,15900,15900,15900,15900,0
20231122,180600,2685184700,15900,15900,15900,15900,0
20231122,180500,2685184700,15900,15900,15900,15900,0
20231122,180400,2685184700,15900,15900,15900,15900,0
20231122,180300,2685184700,15900,15900,15900,15900,0
20231122,180200,2685184700,15900,15900,15900,15900,0
20231122,180100,2685184700,15900,15900,15900,15900,0
20231122,180000,2685184700,15900,15900,15900,15900,0
20231122,175900,2685184700,15900,15900,15900,15900,0
20231122,175800,2685184700,15900,15900,15900,15900,0
20231122,175700,2685184700,15900,15900,15900,15900,0
20231122,175600,2685184700,15900,15900,15900,15900,0
20231122,175500,2685184700,15900,15900,15900,15900,0
20231122,175400,2685184700,15900,15900,15900,15900,0
20231122,175300,2685184700,15900,15900,15900,15900,0
20231122,175200,2685184700,15900,15900,15900,15900,0
20231122,175100,2685184700,15900,15900,15900,15900,0
20231122,175000,2685184700,15900,15900,15900,15900,0
20231122,174900,2685184700,15900,15900,15900,15900,3243
20231122,174800,2685184700,15900,15900,15900,15900,0
20231122,174700,2685184700,15900,15900,15900,15900,0
20231122,174600,2685184700,15900,15900,15900,15900,0
20231122,174500,2685184700,15900,15900,15900,15900,0
20231122,174400,2685184700,15900,15900,15900,15900,0
20231122,174300,2685184700,15900,15900,15900,15900,0
20231122,174200,2685184700,15900,15900,15900,15900,0
20231122,174100,2685184700,15900,15900,15900,15900,0
20231122,174000,2685184700,15900,15900,15900,15900,0
20231122,173900,2685184700,15900,15900,15900,15900,0
20231122,173800,2685184700,15900,15900,15900,15900,0
20231122,173700,2685184700,15900,15900,15900,15900,0
20231122,173600,2685184700,15900,15900,15900,15900,0
20231122,173500,2685184700,15900,15900,15900,15900,0
20231122,173400,2685184700,15900,15900,15900,15900,0
20231122,173300,2685184700,15900,15900,15900,15900,0
20231122,173200,2685184700,15900,15900,15900,15900,0
20231122,173100,2685184700,15900,15900,15900,15900,0
20231122,173000,2685184700,15900,15900,15900,15900,0
20231122,172900,2685184700,15900,15900,15900,15900,0
20231122,172800,2685184700,15900,15900,15900,15900,0
20231122,172700,2685184700,15900,15900,15900,15900,0
20231122,172600,2685184700,15900,15900,15900,15900,0
20231122,172500,2685184700,15900,15900,15900,15900,0
20231122,172400,2685184700,15900,15900,15900,15900,0
20231122,172300,2685184700,15900,15900,15900,15900,0
20231122,172200,2685184700,15900,15900,15900,15900,0
20231122,172100,2685184700,15900,15900,15900,15900,0
20231122,172000,2685184700,15900,15900,15900,15900,0
20231122,171900,2685184700,15900,15900,15900,15900,3243
20231122,171800,2685184700,15900,15900,15900,15900,0
20231122,171700,2685184700,15900,15900,15900,15900,0
20231122,171600,2685184700,15900,15900,15900,15900,0
20231122,171500,2685184700,15900,15900,15900,15900,0
20231122,171400,2685184700,15900,15900,15900,15900,0
20231122,171300,2685184700,15900,15900,15900,15900,0
20231122,171200,2685184700,15900,15900,15900,15900,0
20231122,171100,2685184700,15900,15900,15900,15900,0
20231122,171000,2685184700,15900,15900,15900,15900,0
20231122,170900,2685184700,15900,15900,15900,15900,0
20231122,170800,2685184700,15900,15900,15900,15900,0
20231122,170700,2685184700,15900,15900,15900,15900,0
20231122,170600,2685184700,15900,15900,15900,15900,0
20231122,170500,2685184700,15900,15900,15900,15900,0
20231122,170400,2685184700,15900,15900,15900,15900,0
20231122,170300,2685184700,15900,15900,15900,15900,0
20231122,170200,2685184700,15900,15900,15900,15900,0
20231122,170100,2685184700,15900,15900,15900,15900,0
20231122,170000,2685184700,15900,15900,15900,15900,0
20231122,165900,2685184700,15900,15900,15900,15900,0
20231122,165800,2685184700,15900,15900,15900,15900,0
20231122,165700,2685184700,15900,15900,15900,15900,0
20231122,165600,2685184700,15900,15900,15900,15900,0
20231122,165500,2685184700,15900,15900,15900,15900,0
20231122,165400,2685184700,15900,15900,15900,15900,0
20231122,165300,2685184700,15900,15900,15900,15900,0
20231122,165200,2685184700,15900,15900,15900,15900,0
20231122,165100,2685184700,15900,15900,15900,15900,0
20231122,165000,2685184700,15900,15900,15900,15900,0
20231122,164900,2685184700,15900,15900,15900,15900,3243
20231122,164800,2685184700,15900,15900,15900,15900,0
20231122,164700,2685184700,15900,15900,15900,15900,0
20231122,164600,2685184700,15900,15900,15900,15900,0
20231122,164500,2685184700,15900,15900,15900,15900,0
20231122,164400,2685184700,15900,15900,15900,15900,0
20231122,164300,2685184700,15900,15900,15900,15900,0
20231122,164200,2685184700,15900,15900,15900,15900,0
20231122,164100,2685184700,15900,15900,15900,15900,0
20231122,164000,2685184700,15900,15900,15900,15900,0
20231122,163900,2685184700,15900,15900,15900,15900,0
20231122,163800,2685184700,15900,15900,15900,15900,0
20231122,163700,2685184700,15900,15900,15900,15900,0
20231122,163600,2685184700,15900,15900,15900,15900,0
20231122,163500,2685184700,15900,15900,15900,15900,0
20231122,163400,2685184700,15900,15900,15900,15900,0
20231122,163300,2685184700,15900,15900,15900,15900,0
20231122,163200,2685184700,15900,15900,15900,15900,0
20231122,163100,2685184700,15900,15900,15900,15900,0
20231122,163000,2685184700,15900,15900,15900,15900,0
20231122,162900,2685184700,15900,15900,15900,15900,0
20231122,162800,2685184700,15900,15900,15900,15900,0
20231122,162700,2685184700,15900,15900,15900,15900,0
20231122,162600,2685184700,15900,15900,15900,15900,0
20231122,162500,2685184700,15900,15900,15900,15900,0
20231122,162400,2685184700,15900,15900,15900,15900,0
20231122,162300,2685184700,15900,15900,15900,15900,0
20231122,162200,2685184700,15900,15900,15900,15900,0
20231122,162100,2685184700,15900,15900,15900,15900,0
20231122,162000,2685184700,15900,15900,15900,15900,0
20231122,161900,2685184700,15900,15900,15900,15900,3243
20231122,161800,2685184700,15900,15900,15900,15900,0
20231122,161700,2685184700,15900,15900,15900,15900,0
20231122,161600,2685184700,15900,15900,15900,15900,0
20231122,161500,2685184700,15900,15900,15900,15900,0
20231122,161400,2685184700,15900,15900,15900,15900,0
20231122,161300,2685184700,15900,15900,15900,15900,0
20231122,161200,2685184700,15900,15900,15900,15900,0
20231122,161100,2685184700,15900,15900,15900,15900,0
20231122,161000,2685184700,15900,15900,15900,15900,0
20231122,160900,2685184700,15900,15900,15900,15900,0
20231122,160800,2685184700,15900,15900,15900,15900,0
20231122,160700,2685184700,15900,15900,15900,15900,0
20231122,160600,2685184700,15900,15900,15900,15900,0
20231122,160500,2685184700,15900,15900,15900,15900,0
20231122,160400,2685184700,15900,15900,15900,15900,0
20231122,160300,2685184700,15900,15900,15900,15900,0
20231122,160200,2685184700,15900,15900,15900,15900,0
20231122,160100,2685184700,15900,15900,15900,15900,0
20231122,160000,2685184700,15900,15900,15900,15900,0
20231122,155900,2685184700,15900,15900,15900,15900,0
20231122,155800,2685184700,15900,15900,15900,15900,0
20231122,155700,2685184700,15900,15900,15900,15900,0
20231122,155600,2685184700,15900,15900,15900,15900,0
20231122,155500,2685184700,15900,15900,15900,15900,0
20231122,155400,2685184700,15900,15900,15900,15900,0
20231122,155300,2685184700,15900,15900,15900,15900,0
20231122,155200,2685184700,15900,15900,15900,15900,0
20231122,155100,2685184700,15900,15900,15900,15900,0
20231122,155000,2685184700,15900,15900,15900,15900,0
20231122,154900,2685184700,15900,15900,15900,15900,3243
20231122,154800,2685184700,15900,15900,15900,15900,0
20231122,154700,2685184700,15900,15900,15900,15900,0
20231122,154600,2685184700,15900,15900,15900,15900,0
20231122,154500,2685184700,15900,15900,15900,15900,0
20231122,154400,2685184700,15900,15900,15900,15900,0
20231122,154300,2685184700,15900,15900,15900,15900,0
20231122,154200,2685184700,15900,15900,15900,15900,0
20231122,154100,2685184700,15900,15900,15900,15900,0
20231122,154000,2685184700,15900,15900,15900,15900,0
20231122,153900,2685184700,15900,15900,15900,15900,0
20231122,153800,2685184700,15900,15900,15900,15900,0
20231122,153700,2685184700,15900,15900,15900,15900,0
20231122,153600,2685184700,15900,15900,15900,15900,0
20231122,153500,2685184700,15900,15900,15900,15900,0
20231122,153400,2685184700,15900,15900,15900,15900,0
20231122,153300,2685184700,15900,15900,15900,15900,0
20231122,153200,2685184700,15900,15900,15900,15900,0
20231122,153100,2685184700,15900,15900,15900,15900,0
20231122,153000,2685184700,15900,15900,15900,15900,3243
20231122,152900,2633621000,15900,15900,15900,15900,0
20231122,152800,2633621000,15900,15900,15900,15900,0
20231122,152700,2633621000,15900,15900,15900,15900,0
20231122,152600,2633621000,15900,15900,15900,15900,0
20231122,152500,2633621000,15900,15900,15900,15900,0
20231122,152400,2633621000,15900,15900,15900,15900,0
20231122,152300,2633621000,15900,15900,15900,15900,0
20231122,152200,2633621000,15900,15900,15900,15900,0
20231122,152100,2633621000,15900,15900,15900,15900,0
20231122,152000,2633621000,15900,15900,15900,15900,0
20231122,151900,2633621000,15900,15910,15920,15900,2645
20231122,151800,2591559320,15910,15920,15920,15910,968
20231122,151700,2576158170,15910,15920,15920,15910,663
20231122,151600,2565609690,15920,15910,15920,15910,183
20231122,151500,2562696740,15910,15920,15920,15910,82
20231122,151400,2561391420,15920,15920,15920,15920,95
20231122,151300,2559879020,15920,15920,15920,15920,82
20231122,151200,2558573580,15930,15920,15930,15920,1257
20231122,151100,2538561530,15920,15910,15920,15910,150
20231122,151000,2536174930,15910,15910,15920,15910,1032
20231122,150900,2519755800,15920,15920,15930,15920,552
20231122,150800,2510967930,15930,15930,15930,15930,7
20231122,150700,2510856420,15930,15920,15930,15920,550
20231122,150600,2502100100,15930,15920,15930,15920,108
20231122,150500,2500380730,15920,15920,15920,15920,50
20231122,150400,2499584730,15920,15910,15920,15910,113
20231122,150300,2497786650,15920,15920,15920,15920,57
20231122,150200,2496879210,15920,15920,15920,15920,50
20231122,150100,2496083210,15930,15930,15930,15920,173
20231122,150000,2493328320,15930,15930,15930,15920,66
20231122,145900,2492277040,15930,15940,15940,15930,84
20231122,145800,2490938890,15920,15930,15930,15920,248
20231122,145700,2486989210,15940,15940,15940,15940,0
20231122,145600,2486989210,15940,15930,15940,15910,810
20231122,145500,2474102000,15910,15910,15920,15910,46
20231122,145400,2473370130,15910,15930,15930,15910,297
20231122,145300,2468639340,15930,15920,15930,15920,245
20231122,145200,2464737000,15920,15920,15920,15920,39
20231122,145100,2464116120,15920,15920,15920,15920,45
20231122,145000,2463399720,15910,15910,15910,15900,1101
20231122,144900,2445888810,15910,15910,15910,15910,15
20231122,144800,2445650160,15910,15910,15910,15910,20
20231122,144700,2445331960,15910,15910,15910,15910,21
20231122,144600,2444997850,15910,15910,15910,15900,606
20231122,144500,2435361910,15910,15910,15920,15910,2611
20231122,144400,2393820760,15910,15920,15920,15910,414
20231122,144300,2387231470,15920,15930,15930,15920,875
20231122,144200,2373298400,15930,15930,15930,15930,24
20231122,144100,2372916080,15930,15930,15930,15930,222
20231122,144000,2369379620,15930,15940,15940,15930,106
20231122,143900,2367690030,15940,15940,15940,15940,15
20231122,143800,2367450930,15930,15930,15930,15930,392
20231122,143700,2361206370,15940,15950,15950,15940,98
20231122,143600,2359644240,15940,15940,15940,15940,501
20231122,143500,2351658300,15950,15950,15950,15950,121
20231122,143400,2349728350,15950,15950,15950,15950,1
20231122,143300,2349712400,15950,15940,15950,15940,682
20231122,143200,2338841250,15940,15940,15940,15940,11
20231122,143100,2338665910,15940,15930,15940,15920,1403
20231122,143000,2316325470,15930,15930,15930,15930,18
20231122,142900,2316038730,15930,15920,15930,15920,110
20231122,142800,2314286720,15920,15920,15920,15910,248
20231122,142700,2310339560,15920,15920,15920,15920,75
20231122,142600,2309145560,15920,15930,15930,15910,313
20231122,142500,2304162640,15930,15920,15930,15910,466
20231122,142400,2296745600,15920,15910,15920,15910,82
20231122,142300,2295440780,15910,15930,15930,15910,186
20231122,142200,2292481360,15930,15910,15930,15910,147
20231122,142100,2290142550,15910,15920,15920,15910,56
20231122,142000,2289251300,15920,15920,15920,15920,0
20231122,141900,2289251300,15920,15920,15920,15920,180
20231122,141800,2286385700,15910,15910,15910,15910,31
20231122,141700,2285892490,15910,15910,15910,15910,133
20231122,141600,2283776460,15910,15920,15920,15910,916
20231122,141500,2269196100,15920,15920,15920,15920,6
20231122,141400,2269100580,15920,15930,15930,15920,7
20231122,141300,2268989120,15920,15920,15920,15920,24
20231122,141200,2268607040,15920,15920,15920,15920,0
20231122,141100,2268607040,15920,15920,15940,15920,748
20231122,141000,2256698860,15920,15920,15920,15920,76
20231122,140900,2255488940,15920,15920,15920,15920,40
20231122,140800,2254852140,15910,15910,15910,15910,103
20231122,140700,2253213410,15910,15910,15910,15910,230
20231122,140600,2249554110,15920,15920,15920,15920,63
20231122,140500,2248551150,15920,15920,15920,15920,1
20231122,140400,2248535230,15920,15920,15920,15920,115
20231122,140300,2246704430,15920,15920,15920,15920,31
20231122,140200,2246210910,15910,15910,15910,15910,13
20231122,140100,2246004080,15910,15920,15920,15910,150
20231122,140000,2243617570,15920,15910,15920,15910,532
20231122,135900,2235153400,15910,15910,15910,15910,1
20231122,135800,2235137490,15910,15920,15920,15910,1055
20231122,135700,2218352430,15920,15920,15920,15920,22
20231122,135600,2218002190,15920,15930,15930,15920,386
20231122,135500,2211854010,15920,15920,15920,15920,3
20231122,135400,2211806250,15900,15900,15900,15900,0
20231122,135300,2211806250,15900,15940,15940,15900,123
20231122,135200,2209850110,15940,15910,15940,15910,28
20231122,135100,2209404570,15910,15910,15910,15910,636
20231122,135000,2199285810,15910,15910,15910,15910,1988
20231122,134900,2167656730,15910,15910,15910,15910,0
20231122,134800,2167656730,15910,15910,15910,15900,1002
20231122,134700,2151714920,15910,15910,15910,15900,3050
20231122,134600,2103189620,15910,15950,15950,15910,231
20231122,134500,2099514370,15920,15910,15950,15910,121
20231122,134400,2097587950,15900,15910,15950,15900,878
20231122,134300,2083607560,15900,15910,15910,15900,1210
20231122,134200,2064356600,15910,15910,15910,15910,683
20231122,134100,2053490070,15910,15910,15910,15910,348
20231122,134000,2047953390,15910,15910,15910,15910,203
20231122,133900,2044723660,15910,15910,15910,15910,2440
20231122,133800,2005903260,15910,15950,15950,15910,3727
20231122,133700,1946602570,15910,15910,15910,15910,24
20231122,133600,1946220730,15930,15910,15930,15910,2096
20231122,133500,1912851450,15900,15900,15900,15900,900
20231122,133400,1898541450,15900,15900,15900,15900,906
20231122,133300,1884136050,15900,15900,15900,15900,575
20231122,133200,1874993550,15900,15900,15900,15900,288
20231122,133100,1870414350,15910,15920,15920,15910,1185
20231122,133000,1851560030,15920,15920,15920,15910,14
20231122,132900,1851337220,15920,15910,15920,15910,45
20231122,132800,1850620840,15910,15910,15910,15910,3
20231122,132700,1850573110,15910,15920,15920,15910,161
20231122,132600,1848011400,15910,15910,15910,15910,242
20231122,132500,1844161180,15920,15920,15920,15920,2
20231122,132400,1844129340,15920,15930,15930,15920,236
20231122,132300,1840372200,15920,15920,15920,15920,211
20231122,132200,1837013080,15920,15920,15920,15920,289
20231122,132100,1832412200,15920,15920,15920,15920,222
20231122,132000,1828877960,15930,15930,15930,15930,22
20231122,131900,1828527500,15930,15930,15930,15930,0
20231122,131800,1828527500,15930,15920,15930,15920,304
20231122,131700,1823684820,15920,15900,15920,15900,767
20231122,131600,1811475880,15900,15900,15900,15900,316
20231122,131500,1806451480,15890,15890,15890,15890,70
20231122,131400,1805339180,15890,15890,15900,15890,530
20231122,131300,1796917380,15900,15900,15900,15900,86
20231122,131200,1795549980,15900,15900,15900,15900,599
20231122,131100,1786025880,15900,15910,15910,15900,223
20231122,131000,1782480160,15900,15900,15900,15900,1227
20231122,130900,1762970860,15900,15900,15900,15900,33
20231122,130800,1762446160,15900,15900,15900,15900,298
20231122,130700,1757707960,15900,15900,15900,15900,238
20231122,130600,1753923760,15900,15900,15900,15900,7
20231122,130500,1753812460,15900,15900,15900,15900,48
20231122,130400,1753049260,15900,15900,15900,15900,43
20231122,130300,1752365560,15900,15900,15900,15890,555
20231122,130200,1743546060,15900,15920,15920,15900,5073
20231122,130100,1662862320,15920,15930,15930,15920,25
20231122,130000,1662464220,15930,15940,15940,15930,691
20231122,125900,1651456580,15930,15930,15930,15930,0
20231122,125800,1651456580,15930,15930,15930,15930,20
20231122,125700,1651137980,15930,15930,15930,15930,15
20231122,125600,1650899030,15930,15930,15930,15930,94
20231122,125500,1649401610,15950,15940,15950,15940,224
20231122,125400,1645830530,15940,15930,15940,15930,49
20231122,125300,1645049880,15930,15930,15930,15930,0
20231122,125200,1645049880,15930,15930,15930,15930,0
20231122,125100,1645049880,15930,15930,15930,15930,11
20231122,125000,1644874650,15930,15930,15930,15930,440
20231122,124900,1637865450,15920,15910,15920,15910,104
20231122,124800,1636209780,15910,15910,15910,15910,120
20231122,124700,1634300580,15910,15920,15920,15910,18
20231122,124600,1634014130,15920,15920,15920,15920,26
20231122,124500,1633600210,15920,15920,15920,15920,1
20231122,124400,1633584290,15910,15910,15910,15910,138
20231122,124300,1631388710,15910,15910,15910,15910,10
20231122,124200,1631229610,15910,15930,15930,15910,265
20231122,124100,1627010570,15930,15930,15930,15930,0
20231122,124000,1627010570,15930,15930,15930,15930,0
20231122,123900,1627010570,15930,15930,15930,15930,0
20231122,123800,1627010570,15930,15930,15930,15930,0
20231122,123700,1627010570,15930,15930,15930,15930,150
20231122,123600,1624621070,15930,15930,15930,15930,1
20231122,123500,1624605140,15910,15910,15910,15910,0
20231122,123400,1624605140,15910,15910,15910,15910,0
20231122,123300,1624605140,15910,15920,15920,15910,1320
20231122,123200,1603597660,15920,15920,15920,15920,6
20231122,123100,1603502140,15920,15920,15920,15920,41
20231122,123000,1602849420,15920,15920,15920,15920,6
20231122,122900,1602753900,15920,15920,15920,15920,103
20231122,122800,1601114140,15920,15930,15930,15920,311
20231122,122700,1596162780,15930,15930,15930,15930,28
20231122,122600,1595716740,15930,15920,15930,15920,176
20231122,122500,1592914650,15910,15910,15910,15910,3
20231122,122400,1592866920,15920,15920,15920,15920,96
20231122,122300,1591338600,15910,15910,15910,15910,200
20231122,122200,1588156600,15910,15910,15910,15910,0
20231122,122100,1588156600,15910,15920,15920,15910,29
20231122,122000,1587695190,15920,15920,15920,15920,87
20231122,121900,1586310150,15920,15920,15920,15920,57
20231122,121800,1585402710,15920,15920,15920,15920,243
20231122,121700,1581534150,15920,15930,15930,15920,7
20231122,121600,1581422690,15930,15920,15930,15920,154
20231122,121500,1578970970,15930,15930,15930,15930,21
20231122,121400,1578636440,15930,15930,15930,15930,0
20231122,121300,1578636440,15930,15930,15930,15930,5
20231122,121200,1578556790,15920,15920,15920,15920,150
20231122,121100,1576168790,15910,15910,15910,15910,0
20231122,121000,1576168790,15910,15910,15910,15910,0
20231122,120900,1576168790,15910,15920,15920,15910,748
20231122,120800,1564262060,15920,15920,15920,15920,724
20231122,120700,1552735980,15920,15930,15930,15920,78
20231122,120600,1551494180,15920,15920,15920,15910,302
20231122,120500,1546688930,15920,15920,15920,15920,62
20231122,120400,1545701890,15920,15920,15930,15920,533
20231122,120300,1537216510,15920,15930,15930,15920,59
20231122,120200,1536277140,15930,15930,15930,15930,10
20231122,120100,1536117840,15930,15930,15930,15930,31
20231122,120000,1535624010,15930,15930,15930,15930,14
20231122,115900,1535400990,15930,15920,15930,15920,77
20231122,115800,1534174620,15920,15920,15920,15920,12
20231122,115700,1533983580,15920,15930,15930,15920,45
20231122,115600,1533266900,15930,15930,15930,15930,16
20231122,115500,1533012020,15930,15930,15930,15930,40
20231122,115400,1532374820,15930,15930,15930,15930,15
20231122,115300,1532135870,15930,15930,15930,15930,0
20231122,115200,1532135870,15930,15930,15930,15930,387
20231122,115100,1525970960,15930,15930,15930,15930,174
20231122,115000,1523199140,15930,15930,15930,15930,0
20231122,114900,1523199140,15930,15930,15930,15930,0
20231122,114800,1523199140,15930,15940,15940,15930,322
20231122,114700,1518068230,15940,15940,15940,15940,106
20231122,114600,1516378590,15940,15940,15940,15940,32
20231122,114500,1515868510,15940,15940,15940,15940,0
20231122,114400,1515868510,15940,15940,15940,15940,43
20231122,114300,1515183090,15940,15940,15940,15940,187
20231122,114200,1512202310,15940,15950,15950,15940,47
20231122,114100,1511452670,15940,15940,15940,15940,0
20231122,114000,1511452670,15940,15940,15940,15940,100
20231122,113900,1509858670,15930,15930,15930,15930,248
20231122,113800,1505908030,15930,15930,15930,15930,130
20231122,113700,1503837130,15930,15930,15930,15930,57
20231122,113600,1502929120,15930,15930,15930,15930,112
20231122,113500,1501144960,15930,15930,15930,15930,14
20231122,113400,1500921940,15930,15930,15930,15930,48
20231122,113300,1500157300,15930,15930,15930,15930,1
20231122,113200,1500141370,15920,15920,15920,15920,29
20231122,113100,1499679690,15920,15910,15920,15910,387
20231122,113000,1493520450,15920,15920,15920,15910,71
20231122,112900,1492390780,15910,15910,15910,15910,115
20231122,112800,1490561130,15910,15900,15910,15900,85
20231122,112700,1489209580,15900,15900,15900,15900,0
20231122,112600,1489209580,15900,15900,15900,15900,0
20231122,112500,1489209580,15900,15890,15900,15890,84
20231122,112400,1487874090,15890,15900,15900,15890,138
20231122,112300,1485680590,15900,15900,15900,15900,48
20231122,112200,1484917390,15900,15900,15900,15890,585
20231122,112100,1475616370,15900,15900,15910,15900,1682
20231122,112000,1448872550,15910,15920,15920,15900,2187
20231122,111900,1414086110,15920,15920,15920,15920,1
20231122,111800,1414070190,15910,15910,15920,15910,502
20231122,111700,1406083360,15910,15910,15910,15910,100
20231122,111600,1404492360,15920,15920,15920,15920,310
20231122,111500,1399557160,15920,15910,15920,15910,889
20231122,111400,1385410820,15920,15920,15920,15910,93
20231122,111300,1383930280,15920,15910,15920,15910,44
20231122,111200,1383229820,15920,15920,15920,15910,68
20231122,111100,1382147330,15920,15920,15920,15910,102
20231122,111000,1380524490,15920,15920,15920,15920,42
20231122,110900,1379855850,15920,15910,15920,15910,303
20231122,110800,1375034820,15920,15920,15920,15920,66
20231122,110700,1373984100,15920,15920,15920,15920,681
20231122,110600,1363142580,15930,15920,15930,15920,69
20231122,110500,1362043440,15930,15930,15930,15930,28
20231122,110400,1361597400,15930,15920,15930,15920,106
20231122,110300,1359909830,15930,15930,15930,15930,3
20231122,110200,1359862040,15930,15930,15930,15930,61
20231122,110100,1358890310,15930,15920,15930,15920,110
20231122,110000,1357138780,15930,15920,15930,15920,214
20231122,105900,1353730440,15920,15940,15940,15920,773
20231122,105800,1341415450,15940,15940,15940,15940,20
20231122,105700,1341096650,15940,15940,15940,15940,366
20231122,105600,1335262610,15940,15940,15940,15940,143
20231122,105500,1332983190,15940,15940,15940,15940,1
20231122,105400,1332967250,15950,15950,15950,15950,90
20231122,105300,1331531750,15950,15950,15950,15950,4
20231122,105200,1331467950,15950,15940,15950,15940,106
20231122,105100,1329778250,15940,15950,15950,15940,23
20231122,105000,1329411580,15950,15950,15950,15950,2
20231122,104900,1329379680,15940,15940,15940,15940,100
20231122,104800,1327785680,15930,15930,15930,15930,0
20231122,104700,1327785680,15930,15940,15940,15930,55
20231122,104600,1326909080,15930,15930,15930,15930,60
20231122,104500,1325953280,15920,15920,15920,15920,0
20231122,104400,1325953280,15920,15940,15940,15920,822
20231122,104300,1312858760,15940,15940,15940,15940,289
20231122,104200,1308252100,15940,15940,15940,15940,0
20231122,104100,1308252100,15940,15950,15950,15940,142
20231122,104000,1305988600,15940,15950,15950,15940,214
20231122,103900,1302576400,15970,15970,15970,15970,0
20231122,103800,1302576400,15970,15970,15970,15940,58
20231122,103700,1301650290,15970,15930,15970,15930,6
20231122,103600,1301554670,15930,15940,15950,15930,672
20231122,103500,1290842630,15930,15930,15930,15930,80
20231122,103400,1289568230,15930,15930,15930,15920,1642
20231122,103300,1263421810,15930,15940,15940,15930,80
20231122,103200,1262147310,15940,15940,15940,15940,4
20231122,103100,1262083550,15940,15970,15970,15940,11
20231122,103000,1261908150,15930,15930,15930,15930,40
20231122,102900,1261270950,15930,15930,15930,15930,840
20231122,102800,1247889750,15930,15930,15930,15930,87
20231122,102700,1246503840,15930,15930,15930,15930,170
20231122,102600,1243795740,15920,15930,15930,15920,85
20231122,102500,1242441700,15930,15930,15970,15930,533
20231122,102400,1233949390,15930,15940,15940,15930,147
20231122,102300,1231606410,15940,15940,15940,15940,91
20231122,102200,1230155870,15940,15980,15990,15940,2393
20231122,102100,1191936680,15960,15960,15960,15960,0
20231122,102000,1191936680,15960,15970,15970,15960,322
20231122,101900,1186795050,15970,15970,15970,15960,357
20231122,101800,1181095290,15970,15980,15980,15970,50
20231122,101700,1180296300,15980,15990,15990,15960,57
20231122,101600,1179386090,15990,15950,15990,15950,45
20231122,101500,1178667410,15930,15930,15930,15930,23
20231122,101400,1178301020,15930,15930,15930,15930,91
20231122,101300,1176851390,15930,15930,15930,15930,105
20231122,101200,1175178740,15930,15930,15930,15930,20
20231122,101100,1174860140,15930,15940,15980,15930,328
20231122,101000,1169630480,15940,15940,15940,15930,293
20231122,100900,1164960460,15930,15940,15940,15930,68
20231122,100800,1163877210,15940,15920,15940,15910,876
20231122,100700,1149930970,15940,15910,15940,15910,97
20231122,100600,1148387670,15910,15900,15910,15900,376
20231122,100500,1142407010,15910,15910,15910,15910,440
20231122,100400,1135406610,15910,15910,15910,15910,101
20231122,100300,1133799700,15910,15920,15920,15900,3447
20231122,100200,1078957630,15950,15930,15950,15930,339
20231122,100100,1073550660,15920,15920,15920,15910,1400
20231122,100000,1051265800,15950,15930,15950,15920,982
20231122,095900,1035631480,15930,15930,15930,15920,341
20231122,095800,1030201700,15930,15930,15930,15930,664
20231122,095700,1019624180,15930,15930,15930,15930,31
20231122,095600,1019130350,15930,15930,15930,15920,496
20231122,095500,1011232840,15930,15940,15940,15930,357
20231122,095400,1005544190,15940,15930,15940,15930,412
20231122,095300,998980840,15930,15930,15930,15920,77
20231122,095200,997754330,15930,15950,15950,15930,564
20231122,095100,988767870,15930,15920,15930,15920,453
20231122,095000,981554970,15920,15930,15930,15920,609
20231122,094900,971857960,15930,15920,15930,15920,194
20231122,094800,968769460,15920,15920,15920,15910,337
20231122,094700,963404430,15910,15900,15930,15900,1330
20231122,094600,942234630,15900,15930,15940,15900,5697
20231122,094500,851595630,15930,15940,15940,15930,198
20231122,094400,848439600,15950,15930,15950,15930,70
20231122,094300,847324100,15930,15980,15980,15920,5625
20231122,094200,757618990,15980,15990,15990,15980,1057
20231122,094100,740725870,15990,16000,16000,15990,227
20231122,094000,737096040,16000,16040,16040,15990,215
20231122,093900,733654050,15990,16040,16040,15990,1451
20231122,093800,710451240,16040,16000,16040,15990,470
20231122,093700,702935590,16000,16000,16040,16000,202
20231122,093600,699703240,16040,16040,16040,16040,38
20231122,093500,699093720,16060,15980,16060,15970,2252
20231122,093400,663074210,15980,16090,16090,15980,3750
20231122,093300,603033320,16090,16030,16090,16020,1017
20231122,093200,586730410,16030,16040,16080,16020,3901
20231122,093100,524184300,16050,16070,16100,16050,4739
20231122,093000,448065970,16110,16080,16120,16070,928
20231122,092900,433145120,16080,16100,16110,16080,2030
20231122,092800,400476400,16110,16120,16120,16100,1150
20231122,092700,381957260,16120,16160,16160,16120,1009
20231122,092600,365673760,16170,16160,16170,16160,51
20231122,092500,364849590,16160,16180,16180,16160,152
20231122,092400,362392480,16180,16180,16180,16170,456
20231122,092300,355016810,16190,16190,16200,16190,534
20231122,092200,346370140,16200,16220,16230,16190,964
20231122,092100,330753080,16200,16200,16230,16200,282
20231122,092000,326181630,16230,16230,16230,16190,649
20231122,091900,315669310,16230,16180,16230,16170,2293
20231122,091800,278525310,16150,16200,16200,16150,30
20231122,091700,278039980,16200,16170,16200,16130,626
20231122,091600,267921000,16170,16150,16170,16150,632
20231122,091500,257703560,16180,16190,16210,16150,488
20231122,091400,249801440,16150,16150,16180,16140,1291
20231122,091300,228948240,16140,16170,16170,16120,497
20231122,091200,220919830,16110,16120,16150,16110,322
20231122,091100,215729120,16150,16160,16180,16150,29
20231122,091000,215260620,16170,16160,16170,16080,1062
20231122,090900,198135650,16080,16080,16130,16070,831
20231122,090800,184756570,16080,16060,16100,16060,919
20231122,090700,169976920,16090,16050,16090,16050,278
20231122,090600,165508680,16050,16080,16080,16030,3385
20231122,090500,111163640,16080,16080,16080,16070,801
20231122,090400,98284530,16080,16130,16130,16080,488
20231122,090300,90432200,16090,16050,16090,16050,247
20231122,090200,86462810,16040,16050,16050,16040,505
20231122,090100,78361210,16040,16110,16110,16030,1560
20231122,090000,53305180,16120,16200,16200,16100,3286