KissMeData/024740/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190700,1818031350,2575,2575,2575,2575,15785
20231114,190600,1818031350,2575,2575,2575,2575,0
20231114,190500,1818031350,2575,2575,2575,2575,0
20231114,190400,1818031350,2575,2575,2575,2575,0
20231114,190300,1818031350,2575,2575,2575,2575,0
20231114,190200,1818031350,2575,2575,2575,2575,0
20231114,190100,1818031350,2575,2575,2575,2575,0
20231114,190000,1818031350,2575,2575,2575,2575,0
20231114,185900,1818031350,2575,2575,2575,2575,0
20231114,185800,1818031350,2575,2575,2575,2575,0
20231114,185700,1818031350,2575,2575,2575,2575,0
20231114,185600,1818031350,2575,2575,2575,2575,0
20231114,185500,1818031350,2575,2575,2575,2575,0
20231114,185400,1818031350,2575,2575,2575,2575,0
20231114,185300,1818031350,2575,2575,2575,2575,0
20231114,185200,1818031350,2575,2575,2575,2575,0
20231114,185100,1818031350,2575,2575,2575,2575,0
20231114,185000,1818031350,2575,2575,2575,2575,0
20231114,184900,1818031350,2575,2575,2575,2575,0
20231114,184800,1818031350,2575,2575,2575,2575,0
20231114,184700,1818031350,2575,2575,2575,2575,0
20231114,184600,1818031350,2575,2575,2575,2575,0
20231114,184500,1818031350,2575,2575,2575,2575,0
20231114,184400,1818031350,2575,2575,2575,2575,0
20231114,184300,1818031350,2575,2575,2575,2575,0
20231114,184200,1818031350,2575,2575,2575,2575,0
20231114,184100,1818031350,2575,2575,2575,2575,0
20231114,184000,1818031350,2575,2575,2575,2575,0
20231114,183900,1818031350,2575,2575,2575,2575,0
20231114,183800,1818031350,2575,2575,2575,2575,0
20231114,183700,1818031350,2575,2575,2575,2575,15785
20231114,183600,1818031350,2575,2575,2575,2575,0
20231114,183500,1818031350,2575,2575,2575,2575,0
20231114,183400,1818031350,2575,2575,2575,2575,0
20231114,183300,1818031350,2575,2575,2575,2575,0
20231114,183200,1818031350,2575,2575,2575,2575,0
20231114,183100,1818031350,2575,2575,2575,2575,0
20231114,183000,1818031350,2575,2575,2575,2575,0
20231114,182900,1818031350,2575,2575,2575,2575,0
20231114,182800,1818031350,2575,2575,2575,2575,0
20231114,182700,1818031350,2575,2575,2575,2575,0
20231114,182600,1818031350,2575,2575,2575,2575,0
20231114,182500,1818031350,2575,2575,2575,2575,0
20231114,182400,1818031350,2575,2575,2575,2575,0
20231114,182300,1818031350,2575,2575,2575,2575,0
20231114,182200,1818031350,2575,2575,2575,2575,0
20231114,182100,1818031350,2575,2575,2575,2575,0
20231114,182000,1818031350,2575,2575,2575,2575,0
20231114,181900,1818031350,2575,2575,2575,2575,0
20231114,181800,1818031350,2575,2575,2575,2575,0
20231114,181700,1818031350,2575,2575,2575,2575,0
20231114,181600,1818031350,2575,2575,2575,2575,0
20231114,181500,1818031350,2575,2575,2575,2575,0
20231114,181400,1818031350,2575,2575,2575,2575,0
20231114,181300,1818031350,2575,2575,2575,2575,0
20231114,181200,1818031350,2575,2575,2575,2575,0
20231114,181100,1818031350,2575,2575,2575,2575,0
20231114,181000,1818031350,2575,2575,2575,2575,0
20231114,180900,1818031350,2575,2575,2575,2575,0
20231114,180800,1818031350,2575,2575,2575,2575,0
20231114,180700,1818031350,2575,2575,2575,2575,15785
20231114,180600,1818031350,2575,2575,2575,2575,0
20231114,180500,1818031350,2575,2575,2575,2575,0
20231114,180400,1818031350,2575,2575,2575,2575,0
20231114,180300,1818031350,2575,2575,2575,2575,0
20231114,180200,1818031350,2575,2575,2575,2575,0
20231114,180100,1818031350,2575,2575,2575,2575,0
20231114,180000,1818031350,2575,2575,2575,2575,0
20231114,175900,1818031350,2575,2575,2575,2575,0
20231114,175800,1818031350,2575,2575,2575,2575,0
20231114,175700,1818031350,2575,2575,2575,2575,0
20231114,175600,1818031350,2575,2575,2575,2575,0
20231114,175500,1818031350,2575,2575,2575,2575,0
20231114,175400,1818031350,2575,2575,2575,2575,0
20231114,175300,1818031350,2575,2575,2575,2575,0
20231114,175200,1818031350,2575,2575,2575,2575,0
20231114,175100,1818031350,2575,2575,2575,2575,0
20231114,175000,1818031350,2575,2575,2575,2575,0
20231114,174900,1818031350,2575,2575,2575,2575,0
20231114,174800,1818031350,2575,2575,2575,2575,0
20231114,174700,1818031350,2575,2575,2575,2575,0
20231114,174600,1818031350,2575,2575,2575,2575,0
20231114,174500,1818031350,2575,2575,2575,2575,0
20231114,174400,1818031350,2575,2575,2575,2575,0
20231114,174300,1818031350,2575,2575,2575,2575,0
20231114,174200,1818031350,2575,2575,2575,2575,0
20231114,174100,1818031350,2575,2575,2575,2575,0
20231114,174000,1818031350,2575,2575,2575,2575,0
20231114,173900,1818031350,2575,2575,2575,2575,0
20231114,173800,1818031350,2575,2575,2575,2575,0
20231114,173700,1818031350,2575,2575,2575,2575,15785
20231114,173600,1818031350,2575,2575,2575,2575,0
20231114,173500,1818031350,2575,2575,2575,2575,0
20231114,173400,1818031350,2575,2575,2575,2575,0
20231114,173300,1818031350,2575,2575,2575,2575,0
20231114,173200,1818031350,2575,2575,2575,2575,0
20231114,173100,1818031350,2575,2575,2575,2575,0
20231114,173000,1818031350,2575,2575,2575,2575,0
20231114,172900,1818031350,2575,2575,2575,2575,0
20231114,172800,1818031350,2575,2575,2575,2575,0
20231114,172700,1818031350,2575,2575,2575,2575,0
20231114,172600,1818031350,2575,2575,2575,2575,0
20231114,172500,1818031350,2575,2575,2575,2575,0
20231114,172400,1818031350,2575,2575,2575,2575,0
20231114,172300,1818031350,2575,2575,2575,2575,0
20231114,172200,1818031350,2575,2575,2575,2575,0
20231114,172100,1818031350,2575,2575,2575,2575,0
20231114,172000,1818031350,2575,2575,2575,2575,0
20231114,171900,1818031350,2575,2575,2575,2575,0
20231114,171800,1818031350,2575,2575,2575,2575,0
20231114,171700,1818031350,2575,2575,2575,2575,0
20231114,171600,1818031350,2575,2575,2575,2575,0
20231114,171500,1818031350,2575,2575,2575,2575,0
20231114,171400,1818031350,2575,2575,2575,2575,0
20231114,171300,1818031350,2575,2575,2575,2575,0
20231114,171200,1818031350,2575,2575,2575,2575,0
20231114,171100,1818031350,2575,2575,2575,2575,0
20231114,171000,1818031350,2575,2575,2575,2575,0
20231114,170900,1818031350,2575,2575,2575,2575,0
20231114,170800,1818031350,2575,2575,2575,2575,0
20231114,170700,1818031350,2575,2575,2575,2575,15785
20231114,170600,1818031350,2575,2575,2575,2575,0
20231114,170500,1818031350,2575,2575,2575,2575,0
20231114,170400,1818031350,2575,2575,2575,2575,0
20231114,170300,1818031350,2575,2575,2575,2575,0
20231114,170200,1818031350,2575,2575,2575,2575,0
20231114,170100,1818031350,2575,2575,2575,2575,0
20231114,170000,1818031350,2575,2575,2575,2575,0
20231114,165900,1818031350,2575,2575,2575,2575,0
20231114,165800,1818031350,2575,2575,2575,2575,0
20231114,165700,1818031350,2575,2575,2575,2575,0
20231114,165600,1818031350,2575,2575,2575,2575,0
20231114,165500,1818031350,2575,2575,2575,2575,0
20231114,165400,1818031350,2575,2575,2575,2575,0
20231114,165300,1818031350,2575,2575,2575,2575,0
20231114,165200,1818031350,2575,2575,2575,2575,0
20231114,165100,1818031350,2575,2575,2575,2575,0
20231114,165000,1818031350,2575,2575,2575,2575,0
20231114,164900,1818031350,2575,2575,2575,2575,0
20231114,164800,1818031350,2575,2575,2575,2575,0
20231114,164700,1818031350,2575,2575,2575,2575,0
20231114,164600,1818031350,2575,2575,2575,2575,0
20231114,164500,1818031350,2575,2575,2575,2575,0
20231114,164400,1818031350,2575,2575,2575,2575,0
20231114,164300,1818031350,2575,2575,2575,2575,0
20231114,164200,1818031350,2575,2575,2575,2575,0
20231114,164100,1818031350,2575,2575,2575,2575,0
20231114,164000,1818031350,2575,2575,2575,2575,0
20231114,163900,1818031350,2575,2575,2575,2575,0
20231114,163800,1818031350,2575,2575,2575,2575,0
20231114,163700,1818031350,2575,2575,2575,2575,15785
20231114,163600,1818031350,2575,2575,2575,2575,0
20231114,163500,1818031350,2575,2575,2575,2575,0
20231114,163400,1818031350,2575,2575,2575,2575,0
20231114,163300,1818031350,2575,2575,2575,2575,0
20231114,163200,1818031350,2575,2575,2575,2575,0
20231114,163100,1818031350,2575,2575,2575,2575,0
20231114,163000,1818031350,2575,2575,2575,2575,0
20231114,162900,1818031350,2575,2575,2575,2575,0
20231114,162800,1818031350,2575,2575,2575,2575,0
20231114,162700,1818031350,2575,2575,2575,2575,0
20231114,162600,1818031350,2575,2575,2575,2575,0
20231114,162500,1818031350,2575,2575,2575,2575,0
20231114,162400,1818031350,2575,2575,2575,2575,0
20231114,162300,1818031350,2575,2575,2575,2575,0
20231114,162200,1818031350,2575,2575,2575,2575,0
20231114,162100,1818031350,2575,2575,2575,2575,0
20231114,162000,1818031350,2575,2575,2575,2575,0
20231114,161900,1818031350,2575,2575,2575,2575,0
20231114,161800,1818031350,2575,2575,2575,2575,0
20231114,161700,1818031350,2575,2575,2575,2575,0
20231114,161600,1818031350,2575,2575,2575,2575,0
20231114,161500,1818031350,2575,2575,2575,2575,0
20231114,161400,1818031350,2575,2575,2575,2575,0
20231114,161300,1818031350,2575,2575,2575,2575,0
20231114,161200,1818031350,2575,2575,2575,2575,0
20231114,161100,1818031350,2575,2575,2575,2575,0
20231114,161000,1818031350,2575,2575,2575,2575,0
20231114,160900,1818031350,2575,2575,2575,2575,0
20231114,160800,1818031350,2575,2575,2575,2575,0
20231114,160700,1818031350,2575,2575,2575,2575,15785
20231114,160600,1818031350,2575,2575,2575,2575,0
20231114,160500,1818031350,2575,2575,2575,2575,0
20231114,160400,1818031350,2575,2575,2575,2575,0
20231114,160300,1818031350,2575,2575,2575,2575,0
20231114,160200,1818031350,2575,2575,2575,2575,0
20231114,160100,1818031350,2575,2575,2575,2575,0
20231114,160000,1818031350,2575,2575,2575,2575,0
20231114,155900,1818031350,2575,2575,2575,2575,0
20231114,155800,1818031350,2575,2575,2575,2575,0
20231114,155700,1818031350,2575,2575,2575,2575,0
20231114,155600,1818031350,2575,2575,2575,2575,0
20231114,155500,1818031350,2575,2575,2575,2575,0
20231114,155400,1818031350,2575,2575,2575,2575,0
20231114,155300,1818031350,2575,2575,2575,2575,0
20231114,155200,1818031350,2575,2575,2575,2575,0
20231114,155100,1818031350,2575,2575,2575,2575,0
20231114,155000,1818031350,2575,2575,2575,2575,0
20231114,154900,1818031350,2575,2575,2575,2575,0
20231114,154800,1818031350,2575,2575,2575,2575,0
20231114,154700,1818031350,2575,2575,2575,2575,0
20231114,154600,1818031350,2575,2575,2575,2575,0
20231114,154500,1818031350,2575,2575,2575,2575,0
20231114,154400,1818031350,2575,2575,2575,2575,0
20231114,154300,1818031350,2575,2575,2575,2575,0
20231114,154200,1818031350,2575,2575,2575,2575,0
20231114,154100,1818031350,2575,2575,2575,2575,0
20231114,154000,1818031350,2575,2575,2575,2575,0
20231114,153900,1818031350,2575,2575,2575,2575,0
20231114,153800,1818031350,2575,2575,2575,2575,0
20231114,153700,1818031350,2575,2575,2575,2575,15785
20231114,153600,1818031350,2575,2575,2575,2575,0
20231114,153500,1818031350,2575,2575,2575,2575,0
20231114,153400,1818031350,2575,2575,2575,2575,0
20231114,153300,1818031350,2575,2575,2575,2575,0
20231114,153200,1818031350,2575,2575,2575,2575,0
20231114,153100,1818031350,2575,2575,2575,2575,0
20231114,153000,1818031350,2575,2575,2575,2575,15785
20231114,152900,1777384975,2585,2585,2585,2585,0
20231114,152800,1777384975,2585,2585,2585,2585,0
20231114,152700,1777384975,2585,2585,2585,2585,0
20231114,152600,1777384975,2585,2585,2585,2585,0
20231114,152500,1777384975,2585,2585,2585,2585,0
20231114,152400,1777384975,2585,2585,2585,2585,0
20231114,152300,1777384975,2585,2585,2585,2585,0
20231114,152200,1777384975,2585,2585,2585,2585,0
20231114,152100,1777384975,2585,2585,2585,2585,0
20231114,152000,1777384975,2585,2585,2585,2585,0
20231114,151900,1777384975,2585,2590,2595,2585,2342
20231114,151800,1771325400,2590,2595,2595,2590,2302
20231114,151700,1765361260,2595,2590,2595,2590,2664
20231114,151600,1758450425,2590,2595,2595,2590,312
20231114,151500,1757640795,2595,2590,2595,2590,418
20231114,151400,1756557915,2590,2585,2595,2585,7516
20231114,151300,1737105460,2585,2585,2585,2585,4173
20231114,151200,1726318255,2585,2575,2585,2575,3007
20231114,151100,1718568320,2575,2575,2580,2575,971
20231114,151000,1716067740,2575,2575,2575,2575,69
20231114,150900,1715890065,2575,2580,2580,2575,4020
20231114,150800,1705530510,2580,2575,2580,2575,869
20231114,150700,1703292335,2575,2575,2575,2575,2651
20231114,150600,1696466010,2575,2570,2575,2570,2005
20231114,150500,1691313135,2575,2575,2575,2570,348
20231114,150400,1690418150,2575,2575,2575,2575,663
20231114,150300,1688710925,2575,2575,2575,2575,201
20231114,150200,1688193350,2575,2575,2575,2575,3904
20231114,150100,1678140550,2575,2575,2575,2575,180
20231114,150000,1677677050,2575,2575,2575,2575,505
20231114,145900,1676376675,2575,2575,2575,2570,1925
20231114,145800,1671420340,2575,2575,2575,2575,170
20231114,145700,1670982590,2575,2575,2575,2575,146
20231114,145600,1670606640,2575,2575,2575,2575,42
20231114,145500,1670498490,2570,2570,2575,2570,2493
20231114,145400,1664091310,2570,2575,2575,2570,642
20231114,145300,1662438380,2570,2570,2575,2570,466
20231114,145200,1661240475,2570,2570,2570,2570,687
20231114,145100,1659474885,2575,2575,2575,2575,65
20231114,145000,1659307510,2570,2575,2575,2570,1600
20231114,144900,1655194010,2575,2575,2575,2570,1071
20231114,144800,1652437185,2570,2575,2575,2570,48
20231114,144700,1652313620,2575,2575,2575,2575,357
20231114,144600,1651394345,2575,2575,2575,2575,0
20231114,144500,1651394345,2575,2575,2575,2575,632
20231114,144400,1649766945,2570,2575,2575,2570,572
20231114,144300,1648294500,2580,2580,2580,2580,1
20231114,144200,1648291920,2580,2580,2580,2580,3
20231114,144100,1648284180,2575,2575,2575,2575,309
20231114,144000,1647488505,2575,2575,2575,2575,564
20231114,143900,1646036205,2580,2580,2580,2580,1
20231114,143800,1646033625,2575,2575,2575,2575,1
20231114,143700,1646031050,2575,2575,2575,2575,3000
20231114,143600,1638306050,2580,2580,2580,2580,1
20231114,143500,1638303470,2580,2580,2580,2580,0
20231114,143400,1638303470,2580,2575,2580,2575,256
20231114,143300,1637643490,2575,2575,2575,2575,430
20231114,143200,1636536240,2580,2580,2580,2580,2
20231114,143100,1636531080,2575,2575,2575,2575,734
20231114,143000,1634641030,2575,2575,2575,2575,1
20231114,142900,1634638455,2585,2585,2585,2585,0
20231114,142800,1634638455,2585,2585,2585,2585,0
20231114,142700,1634638455,2585,2575,2585,2575,201
20231114,142600,1634120870,2575,2575,2575,2575,200
20231114,142500,1633605870,2575,2575,2575,2575,1375
20231114,142400,1630065245,2575,2575,2575,2575,3185
20231114,142300,1621863870,2580,2580,2580,2580,4
20231114,142200,1621853550,2580,2585,2585,2580,1258
20231114,142100,1618607750,2585,2585,2585,2585,22
20231114,142000,1618550880,2580,2585,2590,2580,1585
20231114,141900,1614461525,2580,2580,2580,2580,0
20231114,141800,1614461525,2580,2580,2580,2580,0
20231114,141700,1614461525,2580,2580,2580,2580,1500
20231114,141600,1610591525,2575,2575,2575,2575,5
20231114,141500,1610578650,2590,2580,2590,2580,479
20231114,141400,1609342480,2590,2585,2590,2585,36
20231114,141300,1609249415,2585,2585,2585,2585,209
20231114,141200,1608709150,2585,2585,2585,2585,1964
20231114,141100,1603632210,2585,2585,2585,2580,30
20231114,141000,1603554705,2585,2585,2585,2585,1
20231114,140900,1603552120,2580,2580,2580,2580,541
20231114,140800,1602156340,2580,2580,2580,2580,9
20231114,140700,1602133120,2580,2575,2580,2570,3166
20231114,140600,1593979740,2575,2575,2575,2575,53
20231114,140500,1593843265,2570,2575,2585,2570,1712
20231114,140400,1589434450,2580,2580,2580,2580,765
20231114,140300,1587460750,2580,2580,2580,2580,2070
20231114,140200,1582120150,2580,2580,2580,2580,221
20231114,140100,1581549970,2580,2575,2580,2575,814
20231114,140000,1579450025,2575,2575,2575,2575,134
20231114,135900,1579104975,2580,2575,2580,2570,4214
20231114,135800,1568263760,2575,2575,2575,2575,212
20231114,135700,1567717860,2575,2575,2575,2575,2194
20231114,135600,1562068310,2575,2575,2575,2575,443
20231114,135500,1560927585,2580,2575,2580,2575,3400
20231114,135400,1552163760,2580,2575,2580,2575,1769
20231114,135300,1547599790,2575,2575,2575,2570,1207
20231114,135200,1544496600,2575,2575,2575,2570,2086
20231114,135100,1539126250,2570,2575,2575,2570,280
20231114,135000,1538406410,2575,2575,2575,2575,1135
20231114,134900,1535483785,2575,2575,2575,2575,0
20231114,134800,1535483785,2575,2575,2575,2575,0
20231114,134700,1535483785,2575,2575,2580,2575,601
20231114,134600,1533936205,2580,2575,2580,2575,842
20231114,134500,1531767845,2580,2580,2580,2580,42
20231114,134400,1531659485,2580,2580,2580,2575,1467
20231114,134300,1527876650,2580,2580,2580,2580,252
20231114,134200,1527226490,2580,2580,2580,2575,75
20231114,134100,1527033100,2580,2580,2580,2575,23
20231114,134000,1526973860,2580,2575,2580,2575,107
20231114,133900,1526698325,2575,2580,2580,2575,604
20231114,133800,1525143020,2580,2575,2580,2575,991
20231114,133700,1522591180,2575,2575,2575,2575,16
20231114,133600,1522549980,2575,2575,2575,2575,35
20231114,133500,1522459855,2575,2575,2575,2575,104
20231114,133400,1522192055,2570,2575,2575,2570,146
20231114,133300,1521816785,2575,2570,2575,2570,1498
20231114,133200,1517965890,2570,2570,2575,2565,1880
20231114,133100,1513138860,2570,2570,2570,2570,2
20231114,133000,1513133720,2565,2570,2570,2565,1474
20231114,132900,1509349910,2570,2575,2575,2570,174
20231114,132800,1508902430,2575,2575,2575,2575,0
20231114,132700,1508902430,2575,2575,2575,2575,0
20231114,132600,1508902430,2575,2570,2575,2570,1391
20231114,132500,1505320615,2570,2565,2570,2565,2308
20231114,132400,1499396640,2570,2570,2570,2570,793
20231114,132300,1497358630,2570,2570,2575,2570,54
20231114,132200,1497219840,2570,2570,2575,2565,8295
20231114,132100,1475916550,2575,2575,2575,2570,73
20231114,132000,1475728585,2575,2575,2575,2575,13
20231114,131900,1475695110,2575,2570,2575,2570,415
20231114,131800,1474628325,2570,2575,2575,2570,626
20231114,131700,1473018955,2575,2575,2575,2575,157
20231114,131600,1472614680,2575,2570,2575,2570,48
20231114,131500,1472491270,2580,2580,2580,2575,552
20231114,131400,1471067360,2575,2575,2580,2570,1508
20231114,131300,1467184255,2570,2570,2575,2570,1059
20231114,131200,1464462375,2570,2575,2575,2570,306
20231114,131100,1463675375,2575,2575,2575,2575,22
20231114,131000,1463618725,2575,2575,2575,2575,4400
20231114,130900,1452288725,2575,2575,2575,2570,103
20231114,130800,1452024000,2575,2575,2575,2570,2033
20231114,130700,1446799025,2575,2575,2575,2575,25
20231114,130600,1446734650,2570,2575,2575,2570,41
20231114,130500,1446629085,2575,2575,2575,2575,0
20231114,130400,1446629085,2575,2570,2575,2570,441
20231114,130300,1445495260,2575,2575,2575,2575,228
20231114,130200,1444908160,2580,2575,2580,2575,1712
20231114,130100,1440499740,2580,2580,2580,2580,874
20231114,130000,1438244820,2575,2575,2575,2575,1053
20231114,125900,1435533345,2575,2570,2575,2570,1269
20231114,125800,1432265680,2575,2570,2575,2570,923
20231114,125700,1429893520,2570,2570,2570,2570,0
20231114,125600,1429893520,2570,2570,2570,2570,10
20231114,125500,1429867820,2575,2575,2575,2575,104
20231114,125400,1429600020,2575,2575,2575,2575,2528
20231114,125300,1423090420,2575,2575,2575,2575,568
20231114,125200,1421627820,2580,2580,2580,2580,3
20231114,125100,1421620080,2575,2575,2580,2575,336
20231114,125000,1420754870,2575,2575,2575,2575,1101
20231114,124900,1417919795,2575,2570,2575,2570,2085
20231114,124800,1412561340,2570,2570,2570,2570,2246
20231114,124700,1406789120,2570,2570,2570,2570,4312
20231114,124600,1395707280,2575,2575,2575,2575,1
20231114,124500,1395704705,2575,2575,2575,2575,500
20231114,124400,1394417205,2575,2570,2575,2570,140
20231114,124300,1394057400,2570,2575,2575,2570,1044
20231114,124200,1391371100,2575,2570,2575,2565,649
20231114,124100,1389703750,2570,2570,2570,2570,1345
20231114,124000,1386247100,2570,2565,2570,2565,570
20231114,123900,1384783000,2565,2570,2570,2565,69
20231114,123800,1384605990,2565,2570,2570,2565,15
20231114,123700,1384567460,2570,2575,2575,2570,237
20231114,123600,1383958360,2570,2570,2570,2570,120
20231114,123500,1383649960,2570,2570,2570,2570,1575
20231114,123400,1379602210,2570,2570,2570,2570,505
20231114,123300,1378304360,2565,2570,2575,2565,1143
20231114,123200,1375368770,2570,2570,2570,2570,148
20231114,123100,1374988410,2565,2565,2565,2565,100
20231114,123000,1374731910,2565,2565,2565,2565,380
20231114,122900,1373757210,2565,2565,2565,2565,112
20231114,122800,1373469930,2565,2565,2565,2560,800
20231114,122700,1371418865,2565,2565,2565,2565,2741
20231114,122600,1364388200,2575,2575,2575,2575,0
20231114,122500,1364388200,2575,2570,2575,2565,204
20231114,122400,1363863865,2570,2570,2570,2570,60
20231114,122300,1363709665,2570,2570,2570,2570,530
20231114,122200,1362347565,2575,2575,2575,2575,0
20231114,122100,1362347565,2575,2575,2575,2575,5
20231114,122000,1362334690,2575,2570,2575,2570,1982
20231114,121900,1357240935,2570,2565,2570,2565,92
20231114,121800,1357004745,2565,2570,2570,2565,3100
20231114,121700,1349052745,2575,2570,2575,2570,747
20231114,121600,1347132950,2565,2570,2570,2565,226
20231114,121500,1346553155,2565,2570,2570,2565,15
20231114,121400,1346514655,2570,2570,2570,2570,7
20231114,121300,1346496665,2570,2570,2570,2570,1
20231114,121200,1346494095,2570,2570,2570,2570,5
20231114,121100,1346481245,2570,2575,2575,2570,3623
20231114,121000,1337160130,2575,2575,2575,2575,9
20231114,120900,1337136955,2575,2570,2575,2570,1004
20231114,120800,1334556660,2570,2570,2570,2570,210
20231114,120700,1334016960,2570,2570,2570,2570,141
20231114,120600,1333654590,2570,2575,2575,2570,1502
20231114,120500,1329792745,2575,2575,2575,2575,100
20231114,120400,1329535245,2575,2575,2575,2570,262
20231114,120300,1328860845,2570,2570,2575,2565,1877
20231114,120200,1324037040,2575,2580,2580,2575,1422
20231114,120100,1320375315,2580,2575,2580,2575,1287
20231114,120000,1317060790,2575,2570,2575,2570,1139
20231114,115900,1314133060,2570,2575,2575,2565,564
20231114,115800,1312683085,2575,2575,2575,2575,101
20231114,115700,1312423010,2575,2575,2575,2575,100
20231114,115600,1312165510,2575,2570,2575,2570,730
20231114,115500,1310288410,2570,2570,2570,2570,2
20231114,115400,1310283270,2575,2575,2575,2570,1771
20231114,115300,1305723445,2565,2570,2570,2565,3159
20231114,115200,1297618820,2570,2570,2575,2570,71
20231114,115100,1297436325,2570,2570,2570,2570,3
20231114,115000,1297428615,2570,2575,2575,2570,515
20231114,114900,1296105015,2570,2575,2575,2570,471
20231114,114800,1294892450,2575,2575,2575,2575,524
20231114,114700,1293543150,2575,2570,2575,2565,2547
20231114,114600,1286997580,2570,2570,2570,2570,109
20231114,114500,1286717450,2565,2565,2565,2565,900
20231114,114400,1284408950,2565,2565,2565,2560,3843
20231114,114300,1274554155,2565,2565,2565,2565,676
20231114,114200,1272820215,2565,2565,2570,2565,1152
20231114,114100,1269864835,2565,2565,2565,2560,662
20231114,114000,1268168315,2565,2565,2565,2560,1006
20231114,113900,1265589790,2560,2565,2565,2560,71
20231114,113800,1265407680,2565,2570,2570,2565,1376
20231114,113700,1261878230,2570,2570,2570,2570,80
20231114,113600,1261672630,2570,2565,2570,2555,6924
20231114,113500,1243936810,2565,2575,2575,2550,44898
20231114,113400,1128952515,2575,2575,2575,2570,3657
20231114,113300,1119545985,2580,2580,2580,2570,345
20231114,113200,1118658280,2570,2580,2580,2570,8487
20231114,113100,1096823475,2580,2580,2580,2580,25
20231114,113000,1096758975,2580,2580,2580,2580,644
20231114,112900,1095097455,2580,2580,2580,2575,1917
20231114,112800,1090156330,2580,2580,2580,2580,399
20231114,112700,1089126910,2585,2580,2585,2575,1918
20231114,112600,1084183320,2580,2580,2580,2575,1272
20231114,112500,1080902060,2580,2580,2580,2580,55
20231114,112400,1080760160,2580,2580,2580,2580,1111
20231114,112300,1077893780,2585,2580,2585,2580,902
20231114,112200,1075566115,2580,2580,2580,2580,1314
20231114,112100,1072175995,2580,2580,2585,2580,136
20231114,112000,1071825110,2585,2585,2585,2585,50
20231114,111900,1071695860,2585,2580,2585,2575,2397
20231114,111800,1065512330,2585,2580,2585,2575,512
20231114,111700,1064191875,2570,2585,2585,2570,24193
20231114,111600,1001900010,2585,2585,2590,2585,809
20231114,111500,999808725,2590,2595,2595,2585,1697
20231114,111400,995409825,2595,2590,2595,2590,1692
20231114,111300,991027530,2590,2585,2590,2585,510
20231114,111200,989708910,2590,2595,2595,2585,7260
20231114,111100,970935355,2595,2595,2595,2590,4093
20231114,111000,960334440,2590,2590,2595,2590,2230
20231114,110900,954558600,2595,2595,2595,2595,11
20231114,110800,954530055,2600,2595,2600,2595,3947
20231114,110700,944287585,2595,2595,2595,2595,15
20231114,110600,944248660,2595,2595,2595,2595,2
20231114,110500,944243470,2595,2595,2595,2595,0
20231114,110400,944243470,2595,2595,2595,2590,157
20231114,110300,943836390,2590,2590,2590,2585,2809
20231114,110200,936562605,2590,2590,2590,2590,1252
20231114,110100,933319925,2600,2595,2600,2590,779
20231114,110000,931301800,2595,2595,2595,2595,0
20231114,105900,931301800,2595,2595,2600,2595,100
20231114,105800,931042015,2595,2590,2595,2590,46
20231114,105700,930922865,2590,2590,2595,2590,3486
20231114,105600,921894090,2595,2595,2595,2595,1045
20231114,105500,919182315,2595,2595,2595,2595,132
20231114,105400,918839775,2595,2595,2595,2595,1
20231114,105300,918837180,2600,2595,2600,2595,16
20231114,105200,918795610,2595,2595,2595,2590,733
20231114,105100,916896570,2595,2595,2595,2590,221
20231114,105000,916324025,2590,2610,2610,2580,20620
20231114,104900,862988985,2595,2605,2610,2595,13479
20231114,104800,827945915,2605,2605,2605,2605,1967
20231114,104700,822821880,2605,2605,2605,2605,1
20231114,104600,822819275,2615,2605,2615,2605,195
20231114,104500,822311250,2605,2605,2605,2605,715
20231114,104400,820448675,2610,2605,2610,2605,208
20231114,104300,819906825,2605,2610,2610,2605,2910
20231114,104200,812322205,2610,2610,2610,2610,401
20231114,104100,811275595,2610,2610,2610,2610,300
20231114,104000,810492595,2620,2620,2620,2620,218
20231114,103900,809921435,2620,2620,2620,2620,29
20231114,103800,809845455,2620,2620,2625,2620,133
20231114,103700,809496365,2620,2620,2620,2615,782
20231114,103600,807451400,2620,2620,2620,2620,313
20231114,103500,806631340,2620,2620,2620,2620,34
20231114,103400,806542260,2630,2625,2630,2625,181
20231114,103300,806067130,2630,2625,2630,2625,116
20231114,103200,805762625,2625,2625,2635,2620,2761
20231114,103100,798506365,2630,2625,2630,2625,1119
20231114,103000,795568980,2625,2620,2625,2620,1328
20231114,102900,792088730,2620,2610,2620,2610,4663
20231114,102800,779894925,2610,2605,2610,2600,4158
20231114,102700,769075895,2600,2610,2610,2600,1877
20231114,102600,764190825,2610,2610,2610,2605,64
20231114,102500,764023850,2610,2610,2610,2610,32
20231114,102400,763940330,2610,2610,2610,2610,0
20231114,102300,763940330,2610,2610,2610,2600,91
20231114,102200,763702850,2600,2600,2610,2600,16
20231114,102100,763661180,2605,2605,2605,2605,1
20231114,102000,763658575,2610,2605,2610,2600,8196
20231114,101900,742335135,2605,2610,2610,2605,56
20231114,101800,742189075,2610,2610,2610,2610,34
20231114,101700,742100335,2615,2615,2615,2600,643
20231114,101600,740421475,2600,2615,2615,2600,9544
20231114,101500,715526685,2615,2620,2620,2615,867
20231114,101400,713259475,2615,2615,2615,2615,0
20231114,101300,713259475,2615,2630,2630,2615,2029
20231114,101200,707952000,2630,2620,2630,2620,3504
20231114,101100,698770360,2620,2620,2640,2615,3911
20231114,101000,688518765,2615,2640,2640,2615,26774
20231114,100900,618115950,2635,2630,2640,2625,8353
20231114,100800,596133120,2630,2630,2635,2625,11264
20231114,100700,566492375,2635,2625,2640,2610,19300
20231114,100600,515707255,2620,2620,2625,2610,8011
20231114,100500,494749520,2615,2605,2615,2595,6592
20231114,100400,477582190,2605,2600,2605,2600,551
20231114,100300,476149185,2605,2605,2605,2605,1
20231114,100200,476146580,2600,2600,2600,2600,5081
20231114,100100,462935980,2600,2600,2600,2600,180
20231114,100000,462467980,2600,2605,2605,2600,2016
20231114,095900,457226370,2600,2600,2600,2590,1067
20231114,095800,454462180,2595,2595,2595,2590,1340
20231114,095700,450990730,2595,2595,2600,2595,968
20231114,095600,448478740,2595,2595,2600,2595,364
20231114,095500,447533990,2595,2605,2605,2595,158
20231114,095400,447123430,2595,2595,2595,2595,1
20231114,095300,447120835,2600,2595,2600,2595,1042
20231114,095200,444416635,2600,2600,2600,2595,611
20231114,095100,442828235,2595,2595,2595,2595,1
20231114,095000,442825640,2605,2605,2605,2595,238
20231114,094900,442207540,2605,2595,2605,2590,4643
20231114,094800,430167965,2595,2590,2595,2590,232
20231114,094700,429566020,2595,2595,2595,2590,856
20231114,094600,427348970,2600,2600,2600,2600,1000
20231114,094500,424748970,2585,2590,2600,2585,2800
20231114,094400,417509505,2585,2590,2590,2585,954
20231114,094300,415039645,2590,2590,2590,2590,2870
20231114,094200,407606345,2590,2600,2600,2590,7793
20231114,094100,387389090,2600,2600,2600,2600,1958
20231114,094000,382298290,2600,2605,2605,2600,2568
20231114,093900,375619930,2610,2605,2610,2605,213
20231114,093800,375065000,2610,2605,2610,2605,1832
20231114,093700,370292040,2610,2610,2610,2610,500
20231114,093600,368987040,2610,2610,2610,2610,392
20231114,093500,367963920,2615,2620,2620,2610,54
20231114,093400,367822745,2610,2615,2620,2610,1249
20231114,093300,364560475,2615,2615,2615,2610,967
20231114,093200,362035270,2615,2610,2615,2610,2221
20231114,093100,356237785,2610,2610,2610,2610,1246
20231114,093000,352985725,2610,2605,2610,2605,186
20231114,092900,352500945,2605,2600,2605,2600,2039
20231114,092800,347189375,2600,2600,2610,2600,2225
20231114,092700,341404325,2605,2605,2610,2600,2207
20231114,092600,335654385,2600,2605,2605,2600,578
20231114,092500,334149645,2605,2605,2605,2605,120
20231114,092400,333837045,2600,2610,2610,2600,330
20231114,092300,332978545,2610,2610,2610,2600,744
20231114,092200,331037705,2605,2615,2615,2600,4204
20231114,092100,320099575,2615,2605,2615,2600,2770
20231114,092000,312887095,2605,2620,2620,2605,12104
20231114,091900,281209730,2620,2620,2620,2605,5825
20231114,091800,265976075,2620,2615,2620,2615,3143
20231114,091700,257754715,2610,2615,2615,2610,1380
20231114,091600,254152515,2615,2615,2620,2615,1771
20231114,091500,249518200,2615,2615,2620,2610,7881
20231114,091400,228913465,2610,2590,2610,2590,3763
20231114,091300,219109600,2590,2600,2600,2590,1052
20231114,091200,216377915,2595,2590,2595,2590,2756
20231114,091100,209232550,2580,2590,2590,2580,3209
20231114,091000,200934430,2585,2590,2590,2585,2265
20231114,090900,195077065,2590,2600,2600,2590,464
20231114,090800,193873040,2600,2605,2605,2590,1863
20231114,090700,189033490,2605,2595,2605,2580,4310
20231114,090600,177895090,2600,2600,2600,2575,7007
20231114,090500,159809155,2600,2580,2600,2580,4705
20231114,090400,147648695,2580,2580,2580,2580,5434
20231114,090300,133628975,2580,2600,2610,2580,15897
20231114,090200,92439840,2600,2585,2600,2585,6565
20231114,090100,75424130,2585,2585,2590,2580,12369
20231114,090000,43476860,2585,2580,2610,2580,16217