KissMeData/027830/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191000,2118468020,2195,2195,2195,2195,23536
20231117,190900,2118468020,2195,2195,2195,2195,0
20231117,190800,2118468020,2195,2195,2195,2195,0
20231117,190700,2118468020,2195,2195,2195,2195,0
20231117,190600,2118468020,2195,2195,2195,2195,0
20231117,190500,2118468020,2195,2195,2195,2195,0
20231117,190400,2118468020,2195,2195,2195,2195,0
20231117,190300,2118468020,2195,2195,2195,2195,0
20231117,190200,2118468020,2195,2195,2195,2195,0
20231117,190100,2118468020,2195,2195,2195,2195,0
20231117,190000,2118468020,2195,2195,2195,2195,0
20231117,185900,2118468020,2195,2195,2195,2195,0
20231117,185800,2118468020,2195,2195,2195,2195,0
20231117,185700,2118468020,2195,2195,2195,2195,0
20231117,185600,2118468020,2195,2195,2195,2195,0
20231117,185500,2118468020,2195,2195,2195,2195,0
20231117,185400,2118468020,2195,2195,2195,2195,0
20231117,185300,2118468020,2195,2195,2195,2195,0
20231117,185200,2118468020,2195,2195,2195,2195,0
20231117,185100,2118468020,2195,2195,2195,2195,0
20231117,185000,2118468020,2195,2195,2195,2195,0
20231117,184900,2118468020,2195,2195,2195,2195,0
20231117,184800,2118468020,2195,2195,2195,2195,0
20231117,184700,2118468020,2195,2195,2195,2195,0
20231117,184600,2118468020,2195,2195,2195,2195,0
20231117,184500,2118468020,2195,2195,2195,2195,0
20231117,184400,2118468020,2195,2195,2195,2195,0
20231117,184300,2118468020,2195,2195,2195,2195,0
20231117,184200,2118468020,2195,2195,2195,2195,0
20231117,184100,2118468020,2195,2195,2195,2195,0
20231117,184000,2118468020,2195,2195,2195,2195,23536
20231117,183900,2118468020,2195,2195,2195,2195,0
20231117,183800,2118468020,2195,2195,2195,2195,0
20231117,183700,2118468020,2195,2195,2195,2195,0
20231117,183600,2118468020,2195,2195,2195,2195,0
20231117,183500,2118468020,2195,2195,2195,2195,0
20231117,183400,2118468020,2195,2195,2195,2195,0
20231117,183300,2118468020,2195,2195,2195,2195,0
20231117,183200,2118468020,2195,2195,2195,2195,0
20231117,183100,2118468020,2195,2195,2195,2195,0
20231117,183000,2118468020,2195,2195,2195,2195,0
20231117,182900,2118468020,2195,2195,2195,2195,0
20231117,182800,2118468020,2195,2195,2195,2195,0
20231117,182700,2118468020,2195,2195,2195,2195,0
20231117,182600,2118468020,2195,2195,2195,2195,0
20231117,182500,2118468020,2195,2195,2195,2195,0
20231117,182400,2118468020,2195,2195,2195,2195,0
20231117,182300,2118468020,2195,2195,2195,2195,0
20231117,182200,2118468020,2195,2195,2195,2195,0
20231117,182100,2118468020,2195,2195,2195,2195,0
20231117,182000,2118468020,2195,2195,2195,2195,0
20231117,181900,2118468020,2195,2195,2195,2195,0
20231117,181800,2118468020,2195,2195,2195,2195,0
20231117,181700,2118468020,2195,2195,2195,2195,0
20231117,181600,2118468020,2195,2195,2195,2195,0
20231117,181500,2118468020,2195,2195,2195,2195,0
20231117,181400,2118468020,2195,2195,2195,2195,0
20231117,181300,2118468020,2195,2195,2195,2195,0
20231117,181200,2118468020,2195,2195,2195,2195,0
20231117,181100,2118468020,2195,2195,2195,2195,0
20231117,181000,2118468020,2195,2195,2195,2195,23536
20231117,180900,2118468020,2195,2195,2195,2195,0
20231117,180800,2118468020,2195,2195,2195,2195,0
20231117,180700,2118468020,2195,2195,2195,2195,0
20231117,180600,2118468020,2195,2195,2195,2195,0
20231117,180500,2118468020,2195,2195,2195,2195,0
20231117,180400,2118468020,2195,2195,2195,2195,0
20231117,180300,2118468020,2195,2195,2195,2195,0
20231117,180200,2118468020,2195,2195,2195,2195,0
20231117,180100,2118468020,2195,2195,2195,2195,0
20231117,180000,2118468020,2195,2195,2195,2195,0
20231117,175900,2118468020,2195,2195,2195,2195,0
20231117,175800,2118468020,2195,2195,2195,2195,0
20231117,175700,2118468020,2195,2195,2195,2195,0
20231117,175600,2118468020,2195,2195,2195,2195,0
20231117,175500,2118468020,2195,2195,2195,2195,0
20231117,175400,2118468020,2195,2195,2195,2195,0
20231117,175300,2118468020,2195,2195,2195,2195,0
20231117,175200,2118468020,2195,2195,2195,2195,0
20231117,175100,2118468020,2195,2195,2195,2195,0
20231117,175000,2118468020,2195,2195,2195,2195,0
20231117,174900,2118468020,2195,2195,2195,2195,0
20231117,174800,2118468020,2195,2195,2195,2195,0
20231117,174700,2118468020,2195,2195,2195,2195,0
20231117,174600,2118468020,2195,2195,2195,2195,0
20231117,174500,2118468020,2195,2195,2195,2195,0
20231117,174400,2118468020,2195,2195,2195,2195,0
20231117,174300,2118468020,2195,2195,2195,2195,0
20231117,174200,2118468020,2195,2195,2195,2195,0
20231117,174100,2118468020,2195,2195,2195,2195,0
20231117,174000,2118468020,2195,2195,2195,2195,23536
20231117,173900,2118468020,2195,2195,2195,2195,0
20231117,173800,2118468020,2195,2195,2195,2195,0
20231117,173700,2118468020,2195,2195,2195,2195,0
20231117,173600,2118468020,2195,2195,2195,2195,0
20231117,173500,2118468020,2195,2195,2195,2195,0
20231117,173400,2118468020,2195,2195,2195,2195,0
20231117,173300,2118468020,2195,2195,2195,2195,0
20231117,173200,2118468020,2195,2195,2195,2195,0
20231117,173100,2118468020,2195,2195,2195,2195,0
20231117,173000,2118468020,2195,2195,2195,2195,0
20231117,172900,2118468020,2195,2195,2195,2195,0
20231117,172800,2118468020,2195,2195,2195,2195,0
20231117,172700,2118468020,2195,2195,2195,2195,0
20231117,172600,2118468020,2195,2195,2195,2195,0
20231117,172500,2118468020,2195,2195,2195,2195,0
20231117,172400,2118468020,2195,2195,2195,2195,0
20231117,172300,2118468020,2195,2195,2195,2195,0
20231117,172200,2118468020,2195,2195,2195,2195,0
20231117,172100,2118468020,2195,2195,2195,2195,0
20231117,172000,2118468020,2195,2195,2195,2195,0
20231117,171900,2118468020,2195,2195,2195,2195,0
20231117,171800,2118468020,2195,2195,2195,2195,0
20231117,171700,2118468020,2195,2195,2195,2195,0
20231117,171600,2118468020,2195,2195,2195,2195,0
20231117,171500,2118468020,2195,2195,2195,2195,0
20231117,171400,2118468020,2195,2195,2195,2195,0
20231117,171300,2118468020,2195,2195,2195,2195,0
20231117,171200,2118468020,2195,2195,2195,2195,0
20231117,171100,2118468020,2195,2195,2195,2195,0
20231117,171000,2118468020,2195,2195,2195,2195,23536
20231117,170900,2118468020,2195,2195,2195,2195,0
20231117,170800,2118468020,2195,2195,2195,2195,0
20231117,170700,2118468020,2195,2195,2195,2195,0
20231117,170600,2118468020,2195,2195,2195,2195,0
20231117,170500,2118468020,2195,2195,2195,2195,0
20231117,170400,2118468020,2195,2195,2195,2195,0
20231117,170300,2118468020,2195,2195,2195,2195,0
20231117,170200,2118468020,2195,2195,2195,2195,0
20231117,170100,2118468020,2195,2195,2195,2195,0
20231117,170000,2118468020,2195,2195,2195,2195,0
20231117,165900,2118468020,2195,2195,2195,2195,0
20231117,165800,2118468020,2195,2195,2195,2195,0
20231117,165700,2118468020,2195,2195,2195,2195,0
20231117,165600,2118468020,2195,2195,2195,2195,0
20231117,165500,2118468020,2195,2195,2195,2195,0
20231117,165400,2118468020,2195,2195,2195,2195,0
20231117,165300,2118468020,2195,2195,2195,2195,0
20231117,165200,2118468020,2195,2195,2195,2195,0
20231117,165100,2118468020,2195,2195,2195,2195,0
20231117,165000,2118468020,2195,2195,2195,2195,0
20231117,164900,2118468020,2195,2195,2195,2195,0
20231117,164800,2118468020,2195,2195,2195,2195,0
20231117,164700,2118468020,2195,2195,2195,2195,0
20231117,164600,2118468020,2195,2195,2195,2195,0
20231117,164500,2118468020,2195,2195,2195,2195,0
20231117,164400,2118468020,2195,2195,2195,2195,0
20231117,164300,2118468020,2195,2195,2195,2195,0
20231117,164200,2118468020,2195,2195,2195,2195,0
20231117,164100,2118468020,2195,2195,2195,2195,0
20231117,164000,2118468020,2195,2195,2195,2195,23536
20231117,163900,2118468020,2195,2195,2195,2195,0
20231117,163800,2118468020,2195,2195,2195,2195,0
20231117,163700,2118468020,2195,2195,2195,2195,0
20231117,163600,2118468020,2195,2195,2195,2195,0
20231117,163500,2118468020,2195,2195,2195,2195,0
20231117,163400,2118468020,2195,2195,2195,2195,0
20231117,163300,2118468020,2195,2195,2195,2195,0
20231117,163200,2118468020,2195,2195,2195,2195,0
20231117,163100,2118468020,2195,2195,2195,2195,0
20231117,163000,2118468020,2195,2195,2195,2195,0
20231117,162900,2118468020,2195,2195,2195,2195,0
20231117,162800,2118468020,2195,2195,2195,2195,0
20231117,162700,2118468020,2195,2195,2195,2195,0
20231117,162600,2118468020,2195,2195,2195,2195,0
20231117,162500,2118468020,2195,2195,2195,2195,0
20231117,162400,2118468020,2195,2195,2195,2195,0
20231117,162300,2118468020,2195,2195,2195,2195,0
20231117,162200,2118468020,2195,2195,2195,2195,0
20231117,162100,2118468020,2195,2195,2195,2195,0
20231117,162000,2118468020,2195,2195,2195,2195,0
20231117,161900,2118468020,2195,2195,2195,2195,0
20231117,161800,2118468020,2195,2195,2195,2195,0
20231117,161700,2118468020,2195,2195,2195,2195,0
20231117,161600,2118468020,2195,2195,2195,2195,0
20231117,161500,2118468020,2195,2195,2195,2195,0
20231117,161400,2118468020,2195,2195,2195,2195,0
20231117,161300,2118468020,2195,2195,2195,2195,0
20231117,161200,2118468020,2195,2195,2195,2195,0
20231117,161100,2118468020,2195,2195,2195,2195,0
20231117,161000,2118468020,2195,2195,2195,2195,23536
20231117,160900,2118468020,2195,2195,2195,2195,0
20231117,160800,2118468020,2195,2195,2195,2195,0
20231117,160700,2118468020,2195,2195,2195,2195,0
20231117,160600,2118468020,2195,2195,2195,2195,0
20231117,160500,2118468020,2195,2195,2195,2195,0
20231117,160400,2118468020,2195,2195,2195,2195,0
20231117,160300,2118468020,2195,2195,2195,2195,0
20231117,160200,2118468020,2195,2195,2195,2195,0
20231117,160100,2118468020,2195,2195,2195,2195,0
20231117,160000,2118468020,2195,2195,2195,2195,0
20231117,155900,2118468020,2195,2195,2195,2195,0
20231117,155800,2118468020,2195,2195,2195,2195,0
20231117,155700,2118468020,2195,2195,2195,2195,0
20231117,155600,2118468020,2195,2195,2195,2195,0
20231117,155500,2118468020,2195,2195,2195,2195,0
20231117,155400,2118468020,2195,2195,2195,2195,0
20231117,155300,2118468020,2195,2195,2195,2195,0
20231117,155200,2118468020,2195,2195,2195,2195,0
20231117,155100,2118468020,2195,2195,2195,2195,0
20231117,155000,2118468020,2195,2195,2195,2195,0
20231117,154900,2118468020,2195,2195,2195,2195,0
20231117,154800,2118468020,2195,2195,2195,2195,0
20231117,154700,2118468020,2195,2195,2195,2195,0
20231117,154600,2118468020,2195,2195,2195,2195,0
20231117,154500,2118468020,2195,2195,2195,2195,0
20231117,154400,2118468020,2195,2195,2195,2195,0
20231117,154300,2118468020,2195,2195,2195,2195,0
20231117,154200,2118468020,2195,2195,2195,2195,0
20231117,154100,2118468020,2195,2195,2195,2195,0
20231117,154000,2118468020,2195,2195,2195,2195,23536
20231117,153900,2118468020,2195,2195,2195,2195,0
20231117,153800,2118468020,2195,2195,2195,2195,0
20231117,153700,2118468020,2195,2195,2195,2195,0
20231117,153600,2118468020,2195,2195,2195,2195,0
20231117,153500,2118468020,2195,2195,2195,2195,0
20231117,153400,2118468020,2195,2195,2195,2195,0
20231117,153300,2118468020,2195,2195,2195,2195,0
20231117,153200,2118468020,2195,2195,2195,2195,0
20231117,153100,2118468020,2195,2195,2195,2195,0
20231117,153000,2118468020,2195,2195,2195,2195,23536
20231117,152900,2066806500,2195,2195,2195,2195,0
20231117,152800,2066806500,2195,2195,2195,2195,0
20231117,152700,2066806500,2195,2195,2195,2195,0
20231117,152600,2066806500,2195,2195,2195,2195,0
20231117,152500,2066806500,2195,2195,2195,2195,0
20231117,152400,2066806500,2195,2195,2195,2195,0
20231117,152300,2066806500,2195,2195,2195,2195,0
20231117,152200,2066806500,2195,2195,2195,2195,0
20231117,152100,2066806500,2195,2195,2195,2195,0
20231117,152000,2066806500,2195,2195,2195,2195,0
20231117,151900,2066806500,2195,2195,2205,2195,4469
20231117,151800,2056993475,2200,2200,2200,2200,1019
20231117,151700,2054751675,2200,2200,2200,2195,1401
20231117,151600,2051669480,2195,2200,2200,2195,519
20231117,151500,2050530270,2205,2200,2205,2195,359
20231117,151400,2049741340,2205,2205,2205,2205,3010
20231117,151300,2043104290,2195,2200,2200,2195,3390
20231117,151200,2035648930,2200,2205,2205,2200,276
20231117,151100,2035040855,2195,2195,2195,2195,129
20231117,151000,2034757700,2195,2195,2195,2195,36
20231117,150900,2034678680,2195,2195,2195,2195,3
20231117,150800,2034672095,2195,2195,2195,2195,485
20231117,150700,2033607520,2205,2205,2205,2205,0
20231117,150600,2033607520,2205,2205,2205,2205,0
20231117,150500,2033607520,2205,2205,2205,2205,0
20231117,150400,2033607520,2205,2195,2205,2195,11372
20231117,150300,2008645480,2195,2200,2200,2190,21600
20231117,150200,1961208765,2205,2205,2205,2205,19
20231117,150100,1961166870,2205,2205,2205,2205,47
20231117,150000,1961063235,2200,2205,2205,2200,3302
20231117,145900,1953798685,2205,2205,2205,2205,44
20231117,145800,1953701665,2205,2200,2205,2200,13
20231117,145700,1953673005,2200,2205,2205,2200,377
20231117,145600,1952842470,2200,2200,2200,2200,250
20231117,145500,1952292470,2205,2195,2205,2195,3239
20231117,145400,1945179325,2200,2200,2200,2200,50
20231117,145300,1945069325,2195,2200,2200,2195,7385
20231117,145200,1928846875,2195,2200,2205,2195,1208
20231117,145100,1926189990,2200,2205,2205,2195,9425
20231117,145000,1905439445,2210,2205,2210,2205,5910
20231117,144900,1892407240,2210,2210,2210,2210,0
20231117,144800,1892407240,2210,2205,2210,2205,177
20231117,144700,1892016705,2205,2205,2205,2205,0
20231117,144600,1892016705,2205,2205,2205,2205,0
20231117,144500,1892016705,2205,2205,2205,2205,4
20231117,144400,1892007885,2205,2205,2205,2205,0
20231117,144300,1892007885,2205,2205,2205,2205,0
20231117,144200,1892007885,2205,2205,2205,2205,0
20231117,144100,1892007885,2205,2205,2205,2205,4757
20231117,144000,1881518700,2205,2205,2205,2205,0
20231117,143900,1881518700,2205,2205,2205,2200,1290
20231117,143800,1878674255,2200,2200,2200,2200,290
20231117,143700,1878036255,2200,2200,2200,2200,730
20231117,143600,1876430255,2200,2200,2200,2200,356
20231117,143500,1875647055,2200,2200,2200,2200,4
20231117,143400,1875638255,2200,2205,2205,2200,3142
20231117,143300,1868715150,2200,2200,2200,2200,199
20231117,143200,1868277350,2200,2200,2200,2200,1631
20231117,143100,1864689150,2200,2200,2200,2200,2330
20231117,143000,1859563150,2200,2210,2210,2200,13623
20231117,142900,1829510520,2210,2210,2210,2210,100
20231117,142800,1829289520,2215,2215,2215,2215,8364
20231117,142700,1810763260,2220,2220,2220,2220,0
20231117,142600,1810763260,2220,2220,2220,2220,11
20231117,142500,1810738840,2220,2220,2220,2220,1123
20231117,142400,1808245780,2220,2220,2220,2220,20
20231117,142300,1808201380,2220,2220,2220,2220,2
20231117,142200,1808196940,2220,2225,2225,2220,2126
20231117,142100,1803466645,2225,2225,2225,2225,0
20231117,142000,1803466645,2225,2225,2225,2225,1
20231117,141900,1803464420,2230,2225,2230,2225,581
20231117,141800,1802171690,2235,2235,2235,2235,0
20231117,141700,1802171690,2235,2230,2235,2230,2
20231117,141600,1802167225,2235,2235,2235,2235,0
20231117,141500,1802167225,2235,2230,2235,2225,4982
20231117,141400,1791062660,2225,2225,2230,2225,12
20231117,141300,1791035910,2225,2220,2225,2220,4841
20231117,141200,1780274885,2230,2230,2230,2230,90
20231117,141100,1780074185,2230,2230,2230,2230,0
20231117,141000,1780074185,2230,2230,2230,2230,1
20231117,140900,1780071955,2215,2220,2220,2215,412
20231117,140800,1779157375,2225,2225,2225,2225,9491
20231117,140700,1758039900,2230,2230,2230,2230,76
20231117,140600,1757870420,2225,2225,2225,2225,1975
20231117,140500,1753476045,2225,2220,2235,2220,20836
20231117,140400,1706950800,2220,2220,2220,2220,0
20231117,140300,1706950800,2220,2220,2220,2220,40
20231117,140200,1706862000,2220,2220,2220,2220,0
20231117,140100,1706862000,2220,2220,2220,2220,10
20231117,140000,1706839800,2220,2220,2220,2220,27
20231117,135900,1706779860,2215,2215,2215,2215,0
20231117,135800,1706779860,2215,2215,2215,2215,268
20231117,135700,1706186240,2215,2215,2215,2215,279
20231117,135600,1705568255,2215,2215,2215,2215,183
20231117,135500,1705162910,2215,2215,2215,2215,168
20231117,135400,1704790790,2220,2220,2220,2220,0
20231117,135300,1704790790,2220,2220,2220,2220,400
20231117,135200,1703902790,2215,2215,2215,2215,0
20231117,135100,1703902790,2215,2215,2215,2215,0
20231117,135000,1703902790,2215,2215,2215,2215,0
20231117,134900,1703902790,2215,2215,2215,2215,1668
20231117,134800,1700208170,2215,2215,2215,2215,0
20231117,134700,1700208170,2215,2215,2215,2215,0
20231117,134600,1700208170,2215,2215,2215,2215,853
20231117,134500,1698318775,2210,2215,2215,2210,290
20231117,134400,1697676875,2215,2215,2215,2215,74
20231117,134300,1697512965,2215,2215,2215,2215,0
20231117,134200,1697512965,2215,2215,2215,2215,849
20231117,134100,1695632430,2215,2215,2215,2215,0
20231117,134000,1695632430,2215,2215,2215,2215,1334
20231117,133900,1692677620,2220,2220,2220,2220,0
20231117,133800,1692677620,2220,2220,2220,2220,0
20231117,133700,1692677620,2220,2220,2220,2220,0
20231117,133600,1692677620,2220,2220,2220,2220,0
20231117,133500,1692677620,2220,2220,2220,2220,5
20231117,133400,1692666520,2215,2215,2215,2215,0
20231117,133300,1692666520,2215,2215,2215,2215,1578
20231117,133200,1689171250,2225,2225,2225,2225,50
20231117,133100,1689060000,2225,2225,2225,2225,0
20231117,133000,1689060000,2225,2225,2225,2225,5
20231117,132900,1689048875,2215,2215,2215,2215,0
20231117,132800,1689048875,2215,2215,2215,2215,0
20231117,132700,1689048875,2215,2215,2215,2215,452
20231117,132600,1688047695,2215,2215,2215,2215,2207
20231117,132500,1683159190,2220,2220,2220,2220,11
20231117,132400,1683134770,2220,2220,2220,2215,102
20231117,132300,1682908825,2225,2215,2225,2215,201
20231117,132200,1682463600,2220,2220,2220,2220,2
20231117,132100,1682459160,2220,2220,2220,2215,228
20231117,132000,1681954000,2220,2220,2220,2220,4
20231117,131900,1681945120,2225,2225,2225,2225,0
20231117,131800,1681945120,2225,2220,2225,2220,278
20231117,131700,1681327955,2220,2220,2220,2220,2
20231117,131600,1681323515,2215,2220,2220,2215,4005
20231117,131500,1672432515,2220,2220,2220,2220,0
20231117,131400,1672432515,2220,2220,2220,2220,10
20231117,131300,1672410315,2225,2225,2225,2225,0
20231117,131200,1672410315,2225,2225,2225,2225,0
20231117,131100,1672410315,2225,2225,2225,2225,0
20231117,131000,1672410315,2225,2225,2225,2225,0
20231117,130900,1672410315,2225,2225,2225,2225,0
20231117,130800,1672410315,2225,2225,2225,2225,1955
20231117,130700,1668060440,2230,2235,2235,2230,896
20231117,130600,1666057885,2220,2220,2220,2220,0
20231117,130500,1666057885,2220,2220,2220,2220,0
20231117,130400,1666057885,2220,2230,2235,2220,7715
20231117,130300,1648888970,2235,2235,2235,2235,0
20231117,130200,1648888970,2235,2235,2235,2235,500
20231117,130100,1647771470,2235,2230,2235,2230,50
20231117,130000,1647659965,2230,2230,2230,2230,0
20231117,125900,1647659965,2230,2230,2230,2230,49
20231117,125800,1647550695,2230,2230,2230,2230,0
20231117,125700,1647550695,2230,2230,2230,2230,500
20231117,125600,1646435695,2225,2225,2225,2225,0
20231117,125500,1646435695,2225,2225,2225,2225,0
20231117,125400,1646435695,2225,2225,2225,2225,70
20231117,125300,1646279945,2230,2225,2230,2225,3757
20231117,125200,1637919620,2225,2225,2225,2225,50
20231117,125100,1637808370,2230,2230,2230,2230,0
20231117,125000,1637808370,2230,2230,2230,2230,0
20231117,124900,1637808370,2230,2230,2230,2230,0
20231117,124800,1637808370,2230,2230,2230,2230,1
20231117,124700,1637806140,2230,2230,2230,2230,0
20231117,124600,1637806140,2230,2230,2230,2230,1
20231117,124500,1637803910,2225,2225,2225,2225,685
20231117,124400,1636279785,2225,2225,2225,2225,1000
20231117,124300,1634054785,2240,2240,2240,2240,0
20231117,124200,1634054785,2240,2240,2240,2240,0
20231117,124100,1634054785,2240,2240,2240,2240,500
20231117,124000,1632934785,2240,2240,2240,2240,0
20231117,123900,1632934785,2240,2240,2240,2240,1
20231117,123800,1632932545,2215,2215,2215,2215,5
20231117,123700,1632921470,2215,2215,2215,2215,2879
20231117,123600,1626544485,2215,2225,2225,2215,10000
20231117,123500,1604327475,2240,2225,2240,2225,151
20231117,123400,1603991485,2240,2235,2240,2225,15062
20231117,123300,1570446465,2235,2235,2235,2235,11
20231117,123200,1570421880,2235,2235,2235,2235,13
20231117,123100,1570392825,2240,2240,2240,2240,97
20231117,123000,1570175545,2240,2240,2240,2240,0
20231117,122900,1570175545,2240,2240,2240,2240,4
20231117,122800,1570166585,2240,2240,2240,2240,0
20231117,122700,1570166585,2240,2240,2240,2240,0
20231117,122600,1570166585,2240,2240,2240,2240,0
20231117,122500,1570166585,2240,2240,2240,2240,2
20231117,122400,1570162105,2235,2235,2235,2235,0
20231117,122300,1570162105,2235,2235,2235,2235,34
20231117,122200,1570086115,2235,2245,2245,2235,2200
20231117,122100,1565149115,2240,2240,2240,2240,1
20231117,122000,1565146875,2245,2240,2245,2240,4578
20231117,121900,1554892150,2240,2240,2240,2240,913
20231117,121800,1552847030,2235,2235,2235,2235,1003
20231117,121700,1550605325,2230,2230,2235,2230,5251
20231117,121600,1538878275,2230,2230,2230,2230,1135
20231117,121500,1536347225,2230,2230,2230,2230,659
20231117,121400,1534877655,2225,2225,2225,2225,0
20231117,121300,1534877655,2225,2225,2225,2225,1
20231117,121200,1534875430,2225,2225,2225,2225,0
20231117,121100,1534875430,2225,2225,2225,2225,22
20231117,121000,1534826480,2230,2230,2230,2230,22
20231117,120900,1534777420,2225,2225,2225,2225,111
20231117,120800,1534530445,2220,2220,2220,2220,0
20231117,120700,1534530445,2220,2220,2220,2220,394
20231117,120600,1533655765,2225,2225,2225,2225,0
20231117,120500,1533655765,2225,2230,2230,2225,2845
20231117,120400,1527316500,2225,2225,2225,2225,863
20231117,120300,1525396325,2220,2220,2220,2220,0
20231117,120200,1525396325,2220,2220,2220,2220,0
20231117,120100,1525396325,2220,2220,2220,2220,0
20231117,120000,1525396325,2220,2215,2225,2215,1015
20231117,115900,1523138060,2215,2215,2220,2215,976
20231117,115800,1520972690,2215,2215,2215,2215,15
20231117,115700,1520939465,2215,2215,2215,2215,15
20231117,115600,1520906240,2215,2215,2215,2215,14
20231117,115500,1520875230,2215,2215,2215,2215,15
20231117,115400,1520842005,2215,2215,2215,2215,16
20231117,115300,1520806565,2215,2215,2215,2215,15
20231117,115200,1520773340,2215,2215,2215,2215,114
20231117,115100,1520520830,2215,2220,2220,2215,274
20231117,115000,1519912725,2220,2220,2220,2220,15
20231117,114900,1519879425,2220,2220,2220,2220,15
20231117,114800,1519846125,2220,2220,2220,2220,214
20231117,114700,1519371045,2220,2220,2220,2220,15
20231117,114600,1519337745,2220,2220,2220,2220,16
20231117,114500,1519302225,2220,2220,2220,2220,15
20231117,114400,1519268925,2220,2220,2220,2220,17
20231117,114300,1519231185,2220,2220,2220,2220,14
20231117,114200,1519200105,2220,2220,2220,2220,486
20231117,114100,1518121185,2220,2220,2220,2220,16
20231117,114000,1518085665,2220,2225,2225,2220,103
20231117,113900,1517856585,2225,2220,2225,2220,19
20231117,113800,1517814370,2220,2220,2225,2220,288
20231117,113700,1517174510,2220,2220,2220,2220,15
20231117,113600,1517141210,2215,2215,2215,2215,16
20231117,113500,1517105770,2215,2220,2220,2215,514
20231117,113400,1515964760,2220,2220,2220,2215,6925
20231117,113300,1500594305,2220,2220,2220,2220,115
20231117,113200,1500339005,2220,2220,2220,2220,15
20231117,113100,1500305705,2220,2225,2225,2220,843
20231117,113000,1498430110,2225,2225,2225,2225,23
20231117,112900,1498378935,2230,2230,2230,2230,0
20231117,112800,1498378935,2230,2225,2230,2225,343
20231117,112700,1497614175,2225,2230,2230,2225,4016
20231117,112600,1488658525,2230,2235,2235,2230,1919
20231117,112500,1484369565,2235,2235,2235,2235,1052
20231117,112400,1482018345,2235,2235,2235,2235,50
20231117,112300,1481906595,2235,2235,2235,2235,61
20231117,112200,1481770260,2235,2235,2235,2235,51
20231117,112100,1481656275,2235,2235,2235,2235,629
20231117,112000,1480250460,2235,2240,2240,2235,5571
20231117,111900,1467799265,2235,2235,2235,2235,51
20231117,111800,1467685280,2235,2235,2235,2235,51
20231117,111700,1467571295,2235,2235,2235,2235,564
20231117,111600,1466310755,2240,2240,2240,2240,1
20231117,111500,1466308515,2240,2240,2240,2240,1
20231117,111400,1466306275,2240,2240,2240,2240,1562
20231117,111300,1462807395,2240,2240,2240,2240,250
20231117,111200,1462247395,2240,2230,2240,2230,265
20231117,111100,1461656165,2230,2230,2230,2230,292
20231117,111000,1461005005,2230,2245,2245,2230,102
20231117,110900,1460776530,2245,2245,2245,2245,0
20231117,110800,1460776530,2245,2245,2245,2245,1500
20231117,110700,1457409030,2245,2230,2245,2230,26
20231117,110600,1457351035,2230,2235,2235,2230,2000
20231117,110500,1452890295,2245,2235,2245,2235,52
20231117,110400,1452774065,2235,2230,2235,2230,461
20231117,110300,1451746030,2230,2230,2230,2230,771
20231117,110200,1450026700,2230,2235,2235,2230,5140
20231117,110100,1438564325,2235,2240,2240,2235,8093
20231117,110000,1420465480,2240,2245,2245,2240,246
20231117,105900,1419913440,2250,2250,2250,2250,234
20231117,105800,1419386940,2250,2250,2250,2250,51
20231117,105700,1419272190,2250,2245,2250,2245,8
20231117,105600,1419254195,2250,2255,2255,2245,3291
20231117,105500,1411850445,2255,2260,2260,2255,8501
20231117,105400,1392670285,2260,2250,2260,2250,1664
20231117,105300,1388918005,2255,2255,2255,2240,3523
20231117,105200,1380973705,2255,2255,2255,2255,10200
20231117,105100,1357972705,2235,2225,2255,2225,36142
20231117,105000,1277099940,2235,2235,2235,2235,3000
20231117,104900,1270394940,2235,2230,2235,2230,1679
20231117,104800,1266645510,2235,2230,2235,2230,2581
20231117,104700,1260889125,2230,2230,2230,2230,1100
20231117,104600,1258436125,2230,2225,2235,2225,1657
20231117,104500,1254735925,2230,2230,2230,2230,900
20231117,104400,1252728925,2230,2230,2230,2230,1513
20231117,104300,1249354935,2225,2230,2230,2225,5046
20231117,104200,1238102570,2230,2230,2230,2230,815
20231117,104100,1236285120,2235,2235,2235,2220,5745
20231117,104000,1223471070,2235,2235,2235,2235,0
20231117,103900,1223471070,2235,2230,2235,2230,30746
20231117,103800,1154773755,2230,2215,2230,2215,4329
20231117,103700,1145128455,2215,2215,2215,2215,480
20231117,103600,1144065255,2210,2210,2210,2210,706
20231117,103500,1142504995,2210,2210,2210,2210,106
20231117,103400,1142270735,2210,2205,2210,2205,120
20231117,103300,1142006035,2205,2205,2205,2205,0
20231117,103200,1142006035,2205,2205,2205,2205,0
20231117,103100,1142006035,2205,2205,2205,2205,898
20231117,103000,1140025945,2200,2205,2205,2200,727
20231117,102900,1138423170,2205,2205,2205,2205,247
20231117,102800,1137878535,2200,2200,2200,2200,5010
20231117,102700,1126856535,2200,2205,2205,2200,5057
20231117,102600,1115727370,2205,2210,2210,2205,5031
20231117,102500,1104613940,2215,2215,2215,2210,261
20231117,102400,1104035830,2215,2215,2215,2215,2
20231117,102300,1104031400,2215,2215,2215,2215,6265
20231117,102200,1090154425,2215,2210,2215,2210,1197
20231117,102100,1087509040,2205,2205,2210,2205,1822
20231117,102000,1083491280,2215,2220,2220,2210,4622
20231117,101900,1073263340,2215,2210,2215,2210,1970
20231117,101800,1068907090,2210,2205,2210,2200,8518
20231117,101700,1050124120,2210,2210,2210,2210,30
20231117,101600,1050057820,2210,2210,2210,2210,130
20231117,101500,1049770520,2215,2210,2215,2205,1983
20231117,101400,1045395625,2210,2205,2210,2205,87
20231117,101300,1045203705,2205,2210,2210,2205,1039
20231117,101200,1042912515,2200,2205,2210,2200,329
20231117,101100,1042187090,2205,2205,2205,2205,2913
20231117,101000,1035763925,2200,2195,2200,2195,6800
20231117,100900,1020810425,2195,2195,2200,2195,1936
20231117,100800,1016560855,2195,2195,2200,2195,5894
20231117,100700,1003615435,2185,2180,2190,2180,2117
20231117,100600,998986770,2175,2190,2190,2175,7264
20231117,100500,983137285,2185,2190,2190,2185,3024
20231117,100400,976528295,2195,2185,2195,2180,2269
20231117,100300,971566470,2185,2180,2185,2180,3019
20231117,100200,964984980,2180,2180,2180,2180,2663
20231117,100100,959179640,2180,2180,2185,2180,2087
20231117,100000,954629955,2180,2185,2185,2180,2084
20231117,095900,950085835,2195,2175,2195,2175,9490
20231117,095800,929329915,2175,2180,2180,2175,2431
20231117,095700,924042025,2180,2185,2185,2180,630
20231117,095600,922668300,2180,2180,2180,2180,308
20231117,095500,921996860,2185,2190,2190,2170,13241
20231117,095400,893141635,2190,2170,2190,2170,4600
20231117,095300,883111635,2170,2190,2190,2170,4470
20231117,095200,873387015,2180,2175,2195,2175,1562
20231117,095100,869982045,2175,2175,2195,2170,1944
20231117,095000,865750675,2175,2195,2195,2170,10715
20231117,094900,842412195,2195,2180,2195,2175,774
20231117,094800,840723675,2195,2185,2195,2180,844
20231117,094700,838879155,2175,2185,2185,2175,4789
20231117,094600,828439265,2185,2185,2185,2185,2670
20231117,094500,822605315,2185,2200,2200,2185,2366
20231117,094400,817425450,2200,2185,2200,2185,2207
20231117,094300,812577985,2190,2185,2190,2185,4764
20231117,094200,802156970,2180,2180,2185,2180,397
20231117,094100,801291010,2180,2180,2180,2175,3847
20231117,094000,792904850,2180,2180,2185,2175,3799
20231117,093900,784622460,2175,2180,2185,2175,3585
20231117,093800,776811980,2175,2195,2195,2175,11646
20231117,093700,751364965,2195,2195,2200,2190,14949
20231117,093600,718511225,2195,2195,2195,2190,23975
20231117,093500,665925695,2185,2220,2220,2185,68710
20231117,093400,514839020,2220,2215,2220,2210,401
20231117,093300,513950795,2205,2210,2220,2205,1303
20231117,093200,511070565,2210,2210,2220,2205,3829
20231117,093100,502612160,2215,2210,2215,2210,4068
20231117,093000,493621630,2210,2215,2230,2210,1053
20231117,092900,491294330,2230,2215,2230,2215,1199
20231117,092800,488638530,2215,2220,2220,2215,12500
20231117,092700,460937650,2220,2230,2230,2220,144
20231117,092600,460617960,2220,2220,2230,2220,1041
20231117,092500,458306840,2220,2230,2230,2220,3910
20231117,092400,449614295,2230,2225,2230,2225,1010
20231117,092300,447365875,2225,2220,2225,2215,3134
20231117,092200,440414065,2225,2225,2225,2220,1914
20231117,092100,436160010,2225,2220,2225,2220,1777
20231117,092000,432214920,2225,2225,2225,2220,3977
20231117,091900,423366145,2225,2220,2225,2220,3758
20231117,091800,415017755,2220,2220,2225,2220,4529
20231117,091700,404961375,2225,2225,2225,2220,2021
20231117,091600,400466050,2225,2225,2225,2220,11327
20231117,091500,375311535,2225,2235,2235,2225,4838
20231117,091400,364538455,2235,2235,2235,2225,3932
20231117,091300,355774810,2230,2230,2230,2225,2882
20231117,091200,349352705,2225,2230,2240,2225,7052
20231117,091100,333637980,2230,2230,2245,2225,15273
20231117,091000,299524030,2230,2225,2240,2220,7081
20231117,090900,283738110,2220,2240,2240,2215,27526
20231117,090800,222250970,2240,2250,2250,2240,5194
20231117,090700,210596685,2255,2240,2255,2240,2768
20231117,090600,204383205,2240,2245,2250,2240,967
20231117,090500,202214975,2260,2240,2260,2240,1569
20231117,090400,198680705,2240,2245,2250,2235,10513
20231117,090300,175101120,2245,2250,2250,2235,25269
20231117,090200,118349975,2255,2275,2280,2255,20081
20231117,090100,72951165,2275,2260,2275,2255,4568
20231117,090000,62604580,2260,2285,2290,2260,27517