KissMeData/024740/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190200,1943611455,2435,2435,2435,2435,17589
20231122,190100,1943611455,2435,2435,2435,2435,0
20231122,190000,1943611455,2435,2435,2435,2435,0
20231122,185900,1943611455,2435,2435,2435,2435,0
20231122,185800,1943611455,2435,2435,2435,2435,0
20231122,185700,1943611455,2435,2435,2435,2435,0
20231122,185600,1943611455,2435,2435,2435,2435,0
20231122,185500,1943611455,2435,2435,2435,2435,0
20231122,185400,1943611455,2435,2435,2435,2435,0
20231122,185300,1943611455,2435,2435,2435,2435,0
20231122,185200,1943611455,2435,2435,2435,2435,0
20231122,185100,1943611455,2435,2435,2435,2435,0
20231122,185000,1943611455,2435,2435,2435,2435,0
20231122,184900,1943611455,2435,2435,2435,2435,0
20231122,184800,1943611455,2435,2435,2435,2435,0
20231122,184700,1943611455,2435,2435,2435,2435,0
20231122,184600,1943611455,2435,2435,2435,2435,0
20231122,184500,1943611455,2435,2435,2435,2435,0
20231122,184400,1943611455,2435,2435,2435,2435,0
20231122,184300,1943611455,2435,2435,2435,2435,0
20231122,184200,1943611455,2435,2435,2435,2435,0
20231122,184100,1943611455,2435,2435,2435,2435,0
20231122,184000,1943611455,2435,2435,2435,2435,0
20231122,183900,1943611455,2435,2435,2435,2435,0
20231122,183800,1943611455,2435,2435,2435,2435,0
20231122,183700,1943611455,2435,2435,2435,2435,0
20231122,183600,1943611455,2435,2435,2435,2435,0
20231122,183500,1943611455,2435,2435,2435,2435,0
20231122,183400,1943611455,2435,2435,2435,2435,0
20231122,183300,1943611455,2435,2435,2435,2435,0
20231122,183200,1943611455,2435,2435,2435,2435,17589
20231122,183100,1943611455,2435,2435,2435,2435,0
20231122,183000,1943611455,2435,2435,2435,2435,0
20231122,182900,1943611455,2435,2435,2435,2435,0
20231122,182800,1943611455,2435,2435,2435,2435,0
20231122,182700,1943611455,2435,2435,2435,2435,0
20231122,182600,1943611455,2435,2435,2435,2435,0
20231122,182500,1943611455,2435,2435,2435,2435,0
20231122,182400,1943611455,2435,2435,2435,2435,0
20231122,182300,1943611455,2435,2435,2435,2435,0
20231122,182200,1943611455,2435,2435,2435,2435,0
20231122,182100,1943611455,2435,2435,2435,2435,0
20231122,182000,1943611455,2435,2435,2435,2435,0
20231122,181900,1943611455,2435,2435,2435,2435,0
20231122,181800,1943611455,2435,2435,2435,2435,0
20231122,181700,1943611455,2435,2435,2435,2435,0
20231122,181600,1943611455,2435,2435,2435,2435,0
20231122,181500,1943611455,2435,2435,2435,2435,0
20231122,181400,1943611455,2435,2435,2435,2435,0
20231122,181300,1943611455,2435,2435,2435,2435,0
20231122,181200,1943611455,2435,2435,2435,2435,0
20231122,181100,1943611455,2435,2435,2435,2435,0
20231122,181000,1943611455,2435,2435,2435,2435,0
20231122,180900,1943611455,2435,2435,2435,2435,0
20231122,180800,1943611455,2435,2435,2435,2435,0
20231122,180700,1943611455,2435,2435,2435,2435,0
20231122,180600,1943611455,2435,2435,2435,2435,0
20231122,180500,1943611455,2435,2435,2435,2435,0
20231122,180400,1943611455,2435,2435,2435,2435,0
20231122,180300,1943611455,2435,2435,2435,2435,0
20231122,180200,1943611455,2435,2435,2435,2435,17589
20231122,180100,1943611455,2435,2435,2435,2435,0
20231122,180000,1943611455,2435,2435,2435,2435,0
20231122,175900,1943611455,2435,2435,2435,2435,0
20231122,175800,1943611455,2435,2435,2435,2435,0
20231122,175700,1943611455,2435,2435,2435,2435,0
20231122,175600,1943611455,2435,2435,2435,2435,0
20231122,175500,1943611455,2435,2435,2435,2435,0
20231122,175400,1943611455,2435,2435,2435,2435,0
20231122,175300,1943611455,2435,2435,2435,2435,0
20231122,175200,1943611455,2435,2435,2435,2435,0
20231122,175100,1943611455,2435,2435,2435,2435,0
20231122,175000,1943611455,2435,2435,2435,2435,0
20231122,174900,1943611455,2435,2435,2435,2435,0
20231122,174800,1943611455,2435,2435,2435,2435,0
20231122,174700,1943611455,2435,2435,2435,2435,0
20231122,174600,1943611455,2435,2435,2435,2435,0
20231122,174500,1943611455,2435,2435,2435,2435,0
20231122,174400,1943611455,2435,2435,2435,2435,0
20231122,174300,1943611455,2435,2435,2435,2435,0
20231122,174200,1943611455,2435,2435,2435,2435,0
20231122,174100,1943611455,2435,2435,2435,2435,0
20231122,174000,1943611455,2435,2435,2435,2435,0
20231122,173900,1943611455,2435,2435,2435,2435,0
20231122,173800,1943611455,2435,2435,2435,2435,0
20231122,173700,1943611455,2435,2435,2435,2435,0
20231122,173600,1943611455,2435,2435,2435,2435,0
20231122,173500,1943611455,2435,2435,2435,2435,0
20231122,173400,1943611455,2435,2435,2435,2435,0
20231122,173300,1943611455,2435,2435,2435,2435,0
20231122,173200,1943611455,2435,2435,2435,2435,17589
20231122,173100,1943611455,2435,2435,2435,2435,0
20231122,173000,1943611455,2435,2435,2435,2435,0
20231122,172900,1943611455,2435,2435,2435,2435,0
20231122,172800,1943611455,2435,2435,2435,2435,0
20231122,172700,1943611455,2435,2435,2435,2435,0
20231122,172600,1943611455,2435,2435,2435,2435,0
20231122,172500,1943611455,2435,2435,2435,2435,0
20231122,172400,1943611455,2435,2435,2435,2435,0
20231122,172300,1943611455,2435,2435,2435,2435,0
20231122,172200,1943611455,2435,2435,2435,2435,0
20231122,172100,1943611455,2435,2435,2435,2435,0
20231122,172000,1943611455,2435,2435,2435,2435,0
20231122,171900,1943611455,2435,2435,2435,2435,0
20231122,171800,1943611455,2435,2435,2435,2435,0
20231122,171700,1943611455,2435,2435,2435,2435,0
20231122,171600,1943611455,2435,2435,2435,2435,0
20231122,171500,1943611455,2435,2435,2435,2435,0
20231122,171400,1943611455,2435,2435,2435,2435,0
20231122,171300,1943611455,2435,2435,2435,2435,0
20231122,171200,1943611455,2435,2435,2435,2435,0
20231122,171100,1943611455,2435,2435,2435,2435,0
20231122,171000,1943611455,2435,2435,2435,2435,0
20231122,170900,1943611455,2435,2435,2435,2435,0
20231122,170800,1943611455,2435,2435,2435,2435,0
20231122,170700,1943611455,2435,2435,2435,2435,0
20231122,170600,1943611455,2435,2435,2435,2435,0
20231122,170500,1943611455,2435,2435,2435,2435,0
20231122,170400,1943611455,2435,2435,2435,2435,0
20231122,170300,1943611455,2435,2435,2435,2435,0
20231122,170200,1943611455,2435,2435,2435,2435,17589
20231122,170100,1943611455,2435,2435,2435,2435,0
20231122,170000,1943611455,2435,2435,2435,2435,0
20231122,165900,1943611455,2435,2435,2435,2435,0
20231122,165800,1943611455,2435,2435,2435,2435,0
20231122,165700,1943611455,2435,2435,2435,2435,0
20231122,165600,1943611455,2435,2435,2435,2435,0
20231122,165500,1943611455,2435,2435,2435,2435,0
20231122,165400,1943611455,2435,2435,2435,2435,0
20231122,165300,1943611455,2435,2435,2435,2435,0
20231122,165200,1943611455,2435,2435,2435,2435,0
20231122,165100,1943611455,2435,2435,2435,2435,0
20231122,165000,1943611455,2435,2435,2435,2435,0
20231122,164900,1943611455,2435,2435,2435,2435,0
20231122,164800,1943611455,2435,2435,2435,2435,0
20231122,164700,1943611455,2435,2435,2435,2435,0
20231122,164600,1943611455,2435,2435,2435,2435,0
20231122,164500,1943611455,2435,2435,2435,2435,0
20231122,164400,1943611455,2435,2435,2435,2435,0
20231122,164300,1943611455,2435,2435,2435,2435,0
20231122,164200,1943611455,2435,2435,2435,2435,0
20231122,164100,1943611455,2435,2435,2435,2435,0
20231122,164000,1943611455,2435,2435,2435,2435,0
20231122,163900,1943611455,2435,2435,2435,2435,0
20231122,163800,1943611455,2435,2435,2435,2435,0
20231122,163700,1943611455,2435,2435,2435,2435,0
20231122,163600,1943611455,2435,2435,2435,2435,0
20231122,163500,1943611455,2435,2435,2435,2435,0
20231122,163400,1943611455,2435,2435,2435,2435,0
20231122,163300,1943611455,2435,2435,2435,2435,0
20231122,163200,1943611455,2435,2435,2435,2435,17589
20231122,163100,1943611455,2435,2435,2435,2435,0
20231122,163000,1943611455,2435,2435,2435,2435,0
20231122,162900,1943611455,2435,2435,2435,2435,0
20231122,162800,1943611455,2435,2435,2435,2435,0
20231122,162700,1943611455,2435,2435,2435,2435,0
20231122,162600,1943611455,2435,2435,2435,2435,0
20231122,162500,1943611455,2435,2435,2435,2435,0
20231122,162400,1943611455,2435,2435,2435,2435,0
20231122,162300,1943611455,2435,2435,2435,2435,0
20231122,162200,1943611455,2435,2435,2435,2435,0
20231122,162100,1943611455,2435,2435,2435,2435,0
20231122,162000,1943611455,2435,2435,2435,2435,0
20231122,161900,1943611455,2435,2435,2435,2435,0
20231122,161800,1943611455,2435,2435,2435,2435,0
20231122,161700,1943611455,2435,2435,2435,2435,0
20231122,161600,1943611455,2435,2435,2435,2435,0
20231122,161500,1943611455,2435,2435,2435,2435,0
20231122,161400,1943611455,2435,2435,2435,2435,0
20231122,161300,1943611455,2435,2435,2435,2435,0
20231122,161200,1943611455,2435,2435,2435,2435,0
20231122,161100,1943611455,2435,2435,2435,2435,0
20231122,161000,1943611455,2435,2435,2435,2435,0
20231122,160900,1943611455,2435,2435,2435,2435,0
20231122,160800,1943611455,2435,2435,2435,2435,0
20231122,160700,1943611455,2435,2435,2435,2435,0
20231122,160600,1943611455,2435,2435,2435,2435,0
20231122,160500,1943611455,2435,2435,2435,2435,0
20231122,160400,1943611455,2435,2435,2435,2435,0
20231122,160300,1943611455,2435,2435,2435,2435,0
20231122,160200,1943611455,2435,2435,2435,2435,17589
20231122,160100,1943611455,2435,2435,2435,2435,0
20231122,160000,1943611455,2435,2435,2435,2435,0
20231122,155900,1943611455,2435,2435,2435,2435,0
20231122,155800,1943611455,2435,2435,2435,2435,0
20231122,155700,1943611455,2435,2435,2435,2435,0
20231122,155600,1943611455,2435,2435,2435,2435,0
20231122,155500,1943611455,2435,2435,2435,2435,0
20231122,155400,1943611455,2435,2435,2435,2435,0
20231122,155300,1943611455,2435,2435,2435,2435,0
20231122,155200,1943611455,2435,2435,2435,2435,0
20231122,155100,1943611455,2435,2435,2435,2435,0
20231122,155000,1943611455,2435,2435,2435,2435,0
20231122,154900,1943611455,2435,2435,2435,2435,0
20231122,154800,1943611455,2435,2435,2435,2435,0
20231122,154700,1943611455,2435,2435,2435,2435,0
20231122,154600,1943611455,2435,2435,2435,2435,0
20231122,154500,1943611455,2435,2435,2435,2435,0
20231122,154400,1943611455,2435,2435,2435,2435,0
20231122,154300,1943611455,2435,2435,2435,2435,0
20231122,154200,1943611455,2435,2435,2435,2435,0
20231122,154100,1943611455,2435,2435,2435,2435,0
20231122,154000,1943611455,2435,2435,2435,2435,0
20231122,153900,1943611455,2435,2435,2435,2435,0
20231122,153800,1943611455,2435,2435,2435,2435,0
20231122,153700,1943611455,2435,2435,2435,2435,0
20231122,153600,1943611455,2435,2435,2435,2435,0
20231122,153500,1943611455,2435,2435,2435,2435,0
20231122,153400,1943611455,2435,2435,2435,2435,0
20231122,153300,1943611455,2435,2435,2435,2435,0
20231122,153200,1943611455,2435,2435,2435,2435,17589
20231122,153100,1943611455,2435,2435,2435,2435,0
20231122,153000,1943611455,2435,2435,2435,2435,17589
20231122,152900,1900782240,2440,2440,2440,2440,0
20231122,152800,1900782240,2440,2440,2440,2440,0
20231122,152700,1900782240,2440,2440,2440,2440,0
20231122,152600,1900782240,2440,2440,2440,2440,0
20231122,152500,1900782240,2440,2440,2440,2440,0
20231122,152400,1900782240,2440,2440,2440,2440,0
20231122,152300,1900782240,2440,2440,2440,2440,0
20231122,152200,1900782240,2440,2440,2440,2440,0
20231122,152100,1900782240,2440,2440,2440,2440,0
20231122,152000,1900782240,2440,2440,2440,2440,0
20231122,151900,1900782240,2440,2445,2455,2440,4623
20231122,151800,1889492895,2460,2460,2460,2460,2
20231122,151700,1889487975,2450,2450,2450,2450,0
20231122,151600,1889487975,2450,2460,2460,2450,2769
20231122,151500,1882677610,2460,2455,2460,2455,1531
20231122,151400,1878918955,2455,2455,2455,2455,16
20231122,151300,1878879675,2455,2450,2455,2450,18
20231122,151200,1878835570,2450,2450,2450,2450,650
20231122,151100,1877243070,2450,2450,2450,2450,13
20231122,151000,1877211220,2445,2445,2445,2445,96
20231122,150900,1876976500,2445,2440,2445,2440,205
20231122,150800,1876475775,2440,2445,2445,2440,6070
20231122,150700,1861657670,2445,2445,2450,2445,4013
20231122,150600,1851845385,2445,2450,2450,2445,575
20231122,150500,1850438135,2450,2450,2450,2450,223
20231122,150400,1849891785,2450,2455,2455,2450,1998
20231122,150300,1844996635,2450,2455,2455,2450,3594
20231122,150200,1836173500,2460,2460,2460,2460,1143
20231122,150100,1833361720,2460,2460,2460,2460,101
20231122,150000,1833113260,2460,2460,2460,2460,1076
20231122,145900,1830466300,2455,2460,2460,2455,1275
20231122,145800,1827331170,2460,2460,2465,2460,5756
20231122,145700,1813171380,2460,2460,2460,2460,100
20231122,145600,1812925380,2465,2460,2465,2460,830
20231122,145500,1810883445,2465,2460,2465,2460,104
20231122,145400,1810627595,2460,2460,2460,2460,100
20231122,145300,1810381595,2465,2460,2465,2460,6792
20231122,145200,1793663275,2460,2460,2460,2460,38
20231122,145100,1793569795,2460,2460,2460,2460,621
20231122,145000,1792042135,2455,2455,2455,2455,100
20231122,144900,1791796635,2460,2455,2460,2455,101
20231122,144800,1791548675,2455,2455,2455,2455,855
20231122,144700,1789449650,2455,2455,2455,2455,3270
20231122,144600,1781421800,2455,2455,2455,2455,1220
20231122,144500,1778426700,2455,2455,2455,2455,164
20231122,144400,1778024080,2455,2455,2455,2455,16
20231122,144300,1777984800,2455,2455,2455,2455,557
20231122,144200,1776617365,2455,2455,2455,2455,1001
20231122,144100,1774159910,2455,2455,2455,2455,3543
20231122,144000,1765461845,2455,2450,2455,2450,8087
20231122,143900,1745648660,2450,2450,2450,2445,112
20231122,143800,1745374610,2445,2450,2450,2445,32
20231122,143700,1745296305,2450,2450,2450,2450,20
20231122,143600,1745247305,2445,2445,2445,2445,0
20231122,143500,1745247305,2445,2445,2445,2445,0
20231122,143400,1745247305,2445,2445,2445,2445,1
20231122,143300,1745244860,2445,2450,2450,2445,301
20231122,143200,1744508910,2450,2450,2450,2450,2
20231122,143100,1744504010,2445,2445,2445,2445,20
20231122,143000,1744455110,2445,2445,2445,2445,0
20231122,142900,1744455110,2445,2445,2445,2445,2
20231122,142800,1744450220,2450,2450,2450,2445,1077
20231122,142700,1741816570,2445,2445,2445,2445,0
20231122,142600,1741816570,2445,2445,2445,2445,0
20231122,142500,1741816570,2445,2445,2445,2445,100
20231122,142400,1741572070,2450,2450,2450,2450,65
20231122,142300,1741412820,2445,2450,2450,2445,1285
20231122,142200,1738269145,2455,2455,2455,2455,1
20231122,142100,1738266690,2450,2450,2450,2450,1373
20231122,142000,1734902840,2450,2450,2450,2450,78
20231122,141900,1734711740,2450,2450,2450,2450,0
20231122,141800,1734711740,2450,2450,2450,2450,0
20231122,141700,1734711740,2450,2450,2450,2450,1
20231122,141600,1734709290,2450,2450,2450,2450,0
20231122,141500,1734709290,2450,2450,2450,2450,3178
20231122,141400,1726923190,2450,2450,2450,2450,1304
20231122,141300,1723728390,2455,2455,2455,2455,90
20231122,141200,1723507440,2455,2455,2455,2455,10
20231122,141100,1723482890,2450,2455,2455,2450,1335
20231122,141000,1720212125,2455,2455,2455,2455,3
20231122,140900,1720204760,2455,2450,2455,2450,16
20231122,140800,1720165555,2450,2455,2455,2450,28
20231122,140700,1720096900,2455,2455,2455,2455,801
20231122,140600,1718130445,2455,2455,2455,2455,0
20231122,140500,1718130445,2455,2455,2455,2455,1
20231122,140400,1718127990,2455,2455,2455,2455,0
20231122,140300,1718127990,2455,2460,2460,2455,100
20231122,140200,1717882190,2460,2460,2460,2460,0
20231122,140100,1717882190,2460,2460,2460,2460,0
20231122,140000,1717882190,2460,2460,2460,2460,3542
20231122,135900,1709168870,2455,2460,2460,2455,417
20231122,135800,1708143300,2460,2460,2460,2460,0
20231122,135700,1708143300,2460,2460,2460,2460,0
20231122,135600,1708143300,2460,2460,2460,2460,40
20231122,135500,1708044900,2465,2460,2465,2460,335
20231122,135400,1707220300,2460,2460,2460,2460,402
20231122,135300,1706231380,2465,2465,2465,2465,0
20231122,135200,1706231380,2465,2465,2465,2465,0
20231122,135100,1706231380,2465,2465,2465,2465,0
20231122,135000,1706231380,2465,2465,2465,2465,0
20231122,134900,1706231380,2465,2465,2465,2465,1
20231122,134800,1706228915,2460,2460,2460,2460,1004
20231122,134700,1703759075,2460,2460,2460,2460,650
20231122,134600,1702160075,2465,2465,2465,2465,0
20231122,134500,1702160075,2465,2465,2465,2465,168
20231122,134400,1701745955,2465,2460,2465,2460,11
20231122,134300,1701718845,2460,2460,2460,2460,0
20231122,134200,1701718845,2460,2460,2460,2460,0
20231122,134100,1701718845,2460,2460,2460,2460,180
20231122,134000,1701276045,2460,2460,2460,2460,0
20231122,133900,1701276045,2460,2465,2465,2460,27
20231122,133800,1701209615,2455,2455,2455,2450,2949
20231122,133700,1693970050,2455,2460,2460,2455,2663
20231122,133600,1687429295,2460,2460,2460,2460,1700
20231122,133500,1683247295,2465,2465,2465,2465,3191
20231122,133400,1675381480,2465,2465,2465,2465,4069
20231122,133300,1665351395,2460,2460,2460,2460,500
20231122,133200,1664121395,2460,2460,2460,2460,314
20231122,133100,1663348955,2465,2465,2465,2465,111
20231122,133000,1663075340,2465,2460,2465,2460,101
20231122,132900,1662826875,2460,2460,2460,2460,207
20231122,132800,1662317655,2465,2465,2465,2465,0
20231122,132700,1662317655,2465,2465,2465,2465,41
20231122,132600,1662216590,2460,2460,2460,2460,50
20231122,132500,1662093590,2460,2460,2460,2460,0
20231122,132400,1662093590,2460,2460,2460,2460,368
20231122,132300,1661188310,2460,2460,2460,2460,210
20231122,132200,1660671710,2465,2460,2465,2460,1106
20231122,132100,1657945610,2460,2460,2460,2460,0
20231122,132000,1657945610,2460,2460,2460,2460,1
20231122,131900,1657943150,2465,2465,2465,2465,0
20231122,131800,1657943150,2465,2465,2465,2465,25
20231122,131700,1657881525,2465,2470,2470,2465,1658
20231122,131600,1653794520,2470,2470,2470,2470,536
20231122,131500,1652470600,2470,2465,2470,2465,4020
20231122,131400,1642541300,2470,2470,2470,2470,0
20231122,131300,1642541300,2470,2470,2470,2470,0
20231122,131200,1642541300,2470,2465,2470,2465,60
20231122,131100,1642393250,2465,2465,2465,2465,558
20231122,131000,1641017780,2470,2465,2470,2465,23
20231122,130900,1640961070,2465,2470,2470,2465,3001
20231122,130800,1633563600,2470,2465,2470,2465,1032
20231122,130700,1631019710,2465,2465,2465,2465,73
20231122,130600,1630839765,2465,2470,2470,2465,532
20231122,130500,1629528380,2465,2465,2465,2465,662
20231122,130400,1627896550,2465,2465,2465,2465,2505
20231122,130300,1621721725,2460,2460,2460,2460,383
20231122,130200,1620779545,2455,2455,2460,2455,639
20231122,130100,1619209805,2460,2460,2460,2460,51
20231122,130000,1619084345,2460,2460,2460,2460,20
20231122,125900,1619035145,2455,2460,2460,2455,1146
20231122,125800,1616220920,2460,2460,2460,2460,711
20231122,125700,1614471860,2455,2455,2455,2455,7
20231122,125600,1614454675,2455,2460,2460,2455,1333
20231122,125500,1611182115,2460,2465,2465,2460,1403
20231122,125400,1607730555,2465,2465,2465,2465,1329
20231122,125300,1604454570,2465,2470,2470,2465,709
20231122,125200,1602706720,2465,2465,2465,2465,379
20231122,125100,1601772485,2460,2465,2465,2460,2031
20231122,125000,1596766170,2460,2460,2460,2460,0
20231122,124900,1596766170,2460,2460,2460,2460,2007
20231122,124800,1591828950,2460,2460,2460,2460,100
20231122,124700,1591582950,2460,2460,2460,2455,6472
20231122,124600,1575664830,2455,2460,2460,2455,56
20231122,124500,1575527075,2460,2460,2460,2460,18
20231122,124400,1575482795,2460,2460,2460,2460,156
20231122,124300,1575099035,2460,2460,2460,2460,0
20231122,124200,1575099035,2460,2460,2460,2460,0
20231122,124100,1575099035,2460,2460,2460,2460,0
20231122,124000,1575099035,2460,2460,2460,2460,3049
20231122,123900,1567598495,2460,2455,2460,2455,933
20231122,123800,1565307975,2455,2455,2455,2455,0
20231122,123700,1565307975,2455,2455,2460,2455,8940
20231122,123600,1543342940,2455,2455,2455,2455,18
20231122,123500,1543298750,2450,2450,2450,2450,0
20231122,123400,1543298750,2450,2450,2450,2450,2
20231122,123300,1543293850,2450,2450,2455,2450,270
20231122,123200,1542631530,2450,2450,2450,2450,0
20231122,123100,1542631530,2450,2450,2450,2450,1
20231122,123000,1542629080,2450,2450,2450,2450,380
20231122,122900,1541698080,2450,2450,2450,2450,53
20231122,122800,1541568230,2450,2450,2450,2450,410
20231122,122700,1540563730,2445,2445,2445,2445,0
20231122,122600,1540563730,2445,2445,2445,2445,300
20231122,122500,1539830230,2445,2445,2445,2445,50
20231122,122400,1539707980,2445,2445,2445,2445,6
20231122,122300,1539693310,2455,2450,2455,2450,1146
20231122,122200,1536880675,2450,2445,2450,2445,1879
20231122,122100,1532285625,2450,2450,2450,2450,0
20231122,122000,1532285625,2450,2450,2450,2450,685
20231122,121900,1530607375,2450,2450,2450,2450,772
20231122,121800,1528715975,2450,2450,2450,2450,2100
20231122,121700,1523570975,2445,2445,2445,2445,0
20231122,121600,1523570975,2445,2445,2445,2445,0
20231122,121500,1523570975,2445,2450,2450,2445,1302
20231122,121400,1520385075,2450,2450,2450,2450,10
20231122,121300,1520360575,2455,2450,2455,2450,304
20231122,121200,1519615755,2450,2450,2450,2450,1000
20231122,121100,1517165755,2450,2455,2455,2450,202
20231122,121000,1516670845,2455,2455,2455,2455,530
20231122,120900,1515369695,2455,2455,2455,2455,0
20231122,120800,1515369695,2455,2455,2455,2455,190
20231122,120700,1514903245,2455,2455,2455,2455,27
20231122,120600,1514836960,2455,2455,2455,2455,54
20231122,120500,1514704390,2445,2450,2450,2445,154
20231122,120400,1514327110,2450,2450,2450,2450,0
20231122,120300,1514327110,2450,2450,2450,2450,1414
20231122,120200,1510862810,2450,2450,2450,2450,0
20231122,120100,1510862810,2450,2450,2450,2450,151
20231122,120000,1510492860,2450,2450,2450,2450,0
20231122,115900,1510492860,2450,2455,2455,2450,150
20231122,115800,1510125110,2455,2445,2455,2445,175
20231122,115700,1509696230,2445,2445,2445,2445,10
20231122,115600,1509671780,2455,2455,2455,2455,0
20231122,115500,1509671780,2455,2455,2455,2455,300
20231122,115400,1508935280,2455,2455,2455,2455,100
20231122,115300,1508689780,2455,2450,2455,2450,305
20231122,115200,1507941700,2450,2450,2450,2450,861
20231122,115100,1505832250,2455,2455,2455,2455,256
20231122,115000,1505203770,2455,2455,2455,2455,0
20231122,114900,1505203770,2455,2455,2455,2455,0
20231122,114800,1505203770,2455,2450,2455,2450,7436
20231122,114700,1486979530,2450,2450,2450,2450,1037
20231122,114600,1484438880,2445,2445,2445,2445,0
20231122,114500,1484438880,2445,2445,2445,2445,1000
20231122,114400,1481993880,2435,2435,2435,2435,0
20231122,114300,1481993880,2435,2435,2435,2435,0
20231122,114200,1481993880,2435,2440,2440,2435,2281
20231122,114100,1476439595,2435,2435,2435,2435,0
20231122,114000,1476439595,2435,2435,2435,2435,200
20231122,113900,1475952595,2435,2440,2440,2435,887
20231122,113800,1473791485,2445,2445,2445,2445,6
20231122,113700,1473776815,2445,2445,2445,2445,13
20231122,113600,1473745030,2435,2440,2440,2435,3203
20231122,113500,1465945675,2435,2440,2440,2435,704
20231122,113400,1464231180,2440,2440,2440,2440,0
20231122,113300,1464231180,2440,2440,2440,2440,0
20231122,113200,1464231180,2440,2440,2440,2440,404
20231122,113100,1463245420,2440,2440,2440,2440,9
20231122,113000,1463223460,2440,2440,2440,2440,587
20231122,112900,1461791180,2440,2440,2440,2440,577
20231122,112800,1460383300,2445,2445,2445,2445,100
20231122,112700,1460138800,2455,2455,2455,2455,0
20231122,112600,1460138800,2455,2455,2455,2455,0
20231122,112500,1460138800,2455,2455,2455,2455,0
20231122,112400,1460138800,2455,2455,2455,2455,1
20231122,112300,1460136345,2450,2440,2450,2435,3822
20231122,112200,1450812965,2450,2445,2450,2445,2000
20231122,112100,1445917415,2440,2440,2440,2440,176
20231122,112000,1445487975,2445,2445,2445,2445,355
20231122,111900,1444620000,2440,2445,2445,2440,48
20231122,111800,1444502660,2440,2440,2440,2440,172
20231122,111700,1444082980,2440,2440,2440,2440,913
20231122,111600,1441855260,2440,2445,2445,2440,1441
20231122,111500,1438339210,2440,2435,2440,2435,5
20231122,111400,1438327015,2440,2440,2440,2440,24
20231122,111300,1438268455,2435,2435,2435,2435,406
20231122,111200,1437279845,2440,2435,2440,2435,2294
20231122,111100,1431693455,2435,2435,2435,2435,41
20231122,111000,1431593620,2435,2435,2435,2435,611
20231122,110900,1430105835,2445,2445,2445,2445,0
20231122,110800,1430105835,2445,2435,2445,2435,5055
20231122,110700,1417757730,2435,2435,2435,2435,250
20231122,110600,1417148980,2430,2430,2435,2430,881
20231122,110500,1415008145,2430,2430,2430,2430,40
20231122,110400,1414910945,2430,2430,2430,2430,102
20231122,110300,1414663085,2430,2435,2435,2430,406
20231122,110200,1413675495,2435,2435,2435,2435,0
20231122,110100,1413675495,2435,2435,2435,2435,357
20231122,110000,1412806200,2435,2430,2435,2430,34
20231122,105900,1412723565,2430,2430,2430,2430,40
20231122,105800,1412626365,2430,2430,2430,2430,28
20231122,105700,1412558325,2435,2435,2435,2435,15
20231122,105600,1412521800,2430,2430,2430,2430,0
20231122,105500,1412521800,2430,2430,2430,2430,1500
20231122,105400,1408876800,2430,2430,2430,2430,3772
20231122,105300,1399710840,2435,2435,2435,2430,707
20231122,105200,1397992805,2430,2430,2430,2430,101
20231122,105100,1397747375,2430,2430,2430,2430,0
20231122,105000,1397747375,2430,2435,2435,2430,124
20231122,104900,1397445440,2440,2440,2440,2440,10
20231122,104800,1397421040,2440,2440,2440,2440,0
20231122,104700,1397421040,2440,2430,2440,2430,107
20231122,104600,1397160030,2435,2435,2435,2435,854
20231122,104500,1395080540,2430,2435,2435,2430,529
20231122,104400,1393795065,2435,2435,2435,2425,2401
20231122,104300,1387970285,2435,2440,2440,2435,901
20231122,104200,1385773850,2440,2440,2440,2440,1025
20231122,104100,1383272850,2430,2435,2440,2425,8200
20231122,104000,1363386970,2430,2430,2430,2430,5388
20231122,103900,1350294130,2430,2430,2430,2425,21
20231122,103800,1350243110,2425,2425,2425,2425,126
20231122,103700,1349937560,2430,2430,2430,2430,1094
20231122,103600,1347279140,2430,2430,2430,2430,4429
20231122,103500,1336516670,2430,2425,2430,2425,51
20231122,103400,1336392745,2425,2425,2425,2420,11538
20231122,103300,1308435785,2425,2425,2425,2425,301
20231122,103200,1307705860,2425,2425,2425,2425,1831
20231122,103100,1303265685,2430,2430,2430,2430,1667
20231122,103000,1299214875,2430,2435,2435,2430,2100
20231122,102900,1294111870,2435,2430,2435,2430,4597
20231122,102800,1282941150,2425,2425,2425,2425,0
20231122,102700,1282941150,2425,2430,2440,2425,1310
20231122,102600,1279763225,2425,2435,2435,2425,401
20231122,102500,1278789365,2435,2430,2435,2430,7
20231122,102400,1278772345,2440,2440,2440,2440,1
20231122,102300,1278769905,2425,2430,2430,2425,2190
20231122,102200,1273448210,2435,2445,2445,2435,1080
20231122,102100,1270818400,2445,2445,2445,2440,202
20231122,102000,1270324760,2445,2435,2445,2425,5094
20231122,101900,1257953095,2435,2435,2435,2435,143
20231122,101800,1257604890,2430,2435,2435,2430,241
20231122,101700,1257018305,2440,2440,2440,2440,170
20231122,101600,1256603505,2430,2445,2445,2430,6809
20231122,101500,1240041645,2435,2430,2435,2430,310
20231122,101400,1239286845,2430,2435,2435,2430,403
20231122,101300,1238307375,2430,2435,2435,2430,544
20231122,101200,1236983745,2435,2435,2435,2430,8794
20231122,101100,1215600155,2435,2440,2440,2435,1420
20231122,101000,1212137580,2445,2440,2445,2440,2455
20231122,100900,1206146830,2445,2445,2445,2440,367
20231122,100800,1205249525,2445,2445,2445,2445,376
20231122,100700,1204330205,2445,2445,2445,2445,200
20231122,100600,1203841205,2445,2450,2450,2445,28
20231122,100500,1203772610,2450,2450,2450,2450,4
20231122,100400,1203762810,2450,2450,2450,2450,165
20231122,100300,1203358560,2450,2445,2450,2445,412
20231122,100200,1202350220,2445,2445,2445,2445,2020
20231122,100100,1197411320,2445,2440,2445,2435,208
20231122,100000,1196904790,2440,2445,2445,2440,113
20231122,095900,1196629045,2440,2445,2450,2440,13
20231122,095800,1196597260,2445,2455,2455,2435,6307
20231122,095700,1181217295,2440,2435,2445,2435,1320
20231122,095600,1177994950,2435,2440,2440,2435,350
20231122,095500,1177141700,2440,2455,2455,2440,745
20231122,095400,1175322475,2455,2450,2455,2445,112
20231122,095300,1175048135,2450,2450,2450,2450,57
20231122,095200,1174908485,2440,2435,2440,2435,161
20231122,095100,1174516440,2435,2435,2435,2435,467
20231122,095000,1173379295,2435,2440,2440,2435,218
20231122,094900,1172848395,2440,2440,2440,2440,1
20231122,094800,1172845955,2435,2440,2440,2435,739
20231122,094700,1171042800,2440,2440,2450,2440,1032
20231122,094600,1168520580,2435,2435,2440,2435,1674
20231122,094500,1164443885,2435,2440,2440,2430,5474
20231122,094400,1151114065,2440,2440,2445,2435,7311
20231122,094300,1133265820,2445,2450,2455,2440,9273
20231122,094200,1110581680,2450,2455,2455,2450,460
20231122,094100,1109452430,2455,2455,2455,2450,2051
20231122,094000,1104419965,2455,2455,2465,2455,44
20231122,093900,1104311905,2455,2465,2465,2455,130
20231122,093800,1103992025,2465,2455,2465,2455,71
20231122,093700,1103817710,2465,2460,2465,2460,266
20231122,093600,1103163275,2460,2455,2460,2450,1738
20231122,093500,1098897545,2455,2445,2455,2445,4917
20231122,093400,1086860440,2445,2445,2450,2445,2670
20231122,093300,1080332240,2450,2450,2450,2440,630
20231122,093200,1078790390,2455,2455,2455,2440,20442
20231122,093100,1028861315,2455,2455,2465,2450,7209
20231122,093000,1011177760,2455,2455,2455,2455,111
20231122,092900,1010905255,2450,2460,2460,2450,13005
20231122,092800,978996430,2460,2460,2460,2460,310
20231122,092700,978233830,2470,2465,2470,2455,8335
20231122,092600,957716475,2470,2470,2470,2465,852
20231122,092500,955615995,2470,2470,2470,2470,248
20231122,092400,955003435,2465,2470,2470,2465,6346
20231122,092300,939333315,2470,2470,2470,2465,1480
20231122,092200,935678805,2465,2475,2475,2460,15484
20231122,092100,897427450,2480,2480,2480,2480,875
20231122,092000,895257450,2480,2480,2480,2475,1137
20231122,091900,892440875,2485,2475,2485,2470,2248
20231122,091800,886877470,2480,2470,2480,2470,1704
20231122,091700,882657740,2470,2475,2475,2470,4251
20231122,091600,872154450,2475,2485,2485,2475,3181
20231122,091500,864275935,2485,2480,2485,2480,673
20231122,091400,862606840,2480,2480,2480,2480,351
20231122,091300,861736360,2475,2475,2485,2475,8636
20231122,091200,840343945,2480,2485,2485,2480,908
20231122,091100,838091580,2485,2485,2485,2475,7278
20231122,091000,820041960,2485,2480,2485,2475,9786
20231122,090900,795761580,2485,2500,2500,2485,9205
20231122,090800,772882000,2500,2495,2500,2485,9777
20231122,090700,748541280,2490,2490,2490,2485,885
20231122,090600,746337935,2490,2490,2500,2485,2557
20231122,090500,739971185,2505,2505,2515,2480,27284
20231122,090400,671850495,2510,2500,2520,2495,17435
20231122,090300,628173705,2500,2500,2510,2480,33073
20231122,090200,545792495,2500,2520,2525,2495,30826
20231122,090100,468471085,2520,2545,2565,2515,88792
20231122,090000,242922645,2545,2525,2550,2525,96007