KissMeData/226340/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,204100,5912476635,2590,2590,2590,2590,7979
20231114,204000,5912476635,2590,2590,2590,2590,0
20231114,203900,5912476635,2590,2590,2590,2590,0
20231114,203800,5912476635,2590,2590,2590,2590,0
20231114,203700,5912476635,2590,2590,2590,2590,0
20231114,203600,5912476635,2590,2590,2590,2590,0
20231114,203500,5912476635,2590,2590,2590,2590,0
20231114,203400,5912476635,2590,2590,2590,2590,0
20231114,203300,5912476635,2590,2590,2590,2590,0
20231114,203200,5912476635,2590,2590,2590,2590,0
20231114,203100,5912476635,2590,2590,2590,2590,0
20231114,203000,5912476635,2590,2590,2590,2590,0
20231114,202900,5912476635,2590,2590,2590,2590,0
20231114,202800,5912476635,2590,2590,2590,2590,0
20231114,202700,5912476635,2590,2590,2590,2590,0
20231114,202600,5912476635,2590,2590,2590,2590,0
20231114,202500,5912476635,2590,2590,2590,2590,0
20231114,202400,5912476635,2590,2590,2590,2590,0
20231114,202300,5912476635,2590,2590,2590,2590,0
20231114,202200,5912476635,2590,2590,2590,2590,0
20231114,202100,5912476635,2590,2590,2590,2590,0
20231114,202000,5912476635,2590,2590,2590,2590,0
20231114,201900,5912476635,2590,2590,2590,2590,0
20231114,201800,5912476635,2590,2590,2590,2590,0
20231114,201700,5912476635,2590,2590,2590,2590,0
20231114,201600,5912476635,2590,2590,2590,2590,0
20231114,201500,5912476635,2590,2590,2590,2590,0
20231114,201400,5912476635,2590,2590,2590,2590,0
20231114,201300,5912476635,2590,2590,2590,2590,0
20231114,201200,5912476635,2590,2590,2590,2590,0
20231114,201100,5912476635,2590,2590,2590,2590,7979
20231114,201000,5912476635,2590,2590,2590,2590,0
20231114,200900,5912476635,2590,2590,2590,2590,0
20231114,200800,5912476635,2590,2590,2590,2590,0
20231114,200700,5912476635,2590,2590,2590,2590,0
20231114,200600,5912476635,2590,2590,2590,2590,0
20231114,200500,5912476635,2590,2590,2590,2590,0
20231114,200400,5912476635,2590,2590,2590,2590,0
20231114,200300,5912476635,2590,2590,2590,2590,0
20231114,200200,5912476635,2590,2590,2590,2590,0
20231114,200100,5912476635,2590,2590,2590,2590,0
20231114,200000,5912476635,2590,2590,2590,2590,0
20231114,195900,5912476635,2590,2590,2590,2590,0
20231114,195800,5912476635,2590,2590,2590,2590,0
20231114,195700,5912476635,2590,2590,2590,2590,0
20231114,195600,5912476635,2590,2590,2590,2590,0
20231114,195500,5912476635,2590,2590,2590,2590,0
20231114,195400,5912476635,2590,2590,2590,2590,0
20231114,195300,5912476635,2590,2590,2590,2590,0
20231114,195200,5912476635,2590,2590,2590,2590,0
20231114,195100,5912476635,2590,2590,2590,2590,0
20231114,195000,5912476635,2590,2590,2590,2590,0
20231114,194900,5912476635,2590,2590,2590,2590,0
20231114,194800,5912476635,2590,2590,2590,2590,0
20231114,194700,5912476635,2590,2590,2590,2590,0
20231114,194600,5912476635,2590,2590,2590,2590,0
20231114,194500,5912476635,2590,2590,2590,2590,0
20231114,194400,5912476635,2590,2590,2590,2590,0
20231114,194300,5912476635,2590,2590,2590,2590,0
20231114,194200,5912476635,2590,2590,2590,2590,0
20231114,194100,5912476635,2590,2590,2590,2590,7979
20231114,194000,5912476635,2590,2590,2590,2590,0
20231114,193900,5912476635,2590,2590,2590,2590,0
20231114,193800,5912476635,2590,2590,2590,2590,0
20231114,193700,5912476635,2590,2590,2590,2590,0
20231114,193600,5912476635,2590,2590,2590,2590,0
20231114,193500,5912476635,2590,2590,2590,2590,0
20231114,193400,5912476635,2590,2590,2590,2590,0
20231114,193300,5912476635,2590,2590,2590,2590,0
20231114,193200,5912476635,2590,2590,2590,2590,0
20231114,193100,5912476635,2590,2590,2590,2590,0
20231114,193000,5912476635,2590,2590,2590,2590,0
20231114,192900,5912476635,2590,2590,2590,2590,0
20231114,192800,5912476635,2590,2590,2590,2590,0
20231114,192700,5912476635,2590,2590,2590,2590,0
20231114,192600,5912476635,2590,2590,2590,2590,0
20231114,192500,5912476635,2590,2590,2590,2590,0
20231114,192400,5912476635,2590,2590,2590,2590,0
20231114,192300,5912476635,2590,2590,2590,2590,0
20231114,192200,5912476635,2590,2590,2590,2590,0
20231114,192100,5912476635,2590,2590,2590,2590,0
20231114,192000,5912476635,2590,2590,2590,2590,0
20231114,191900,5912476635,2590,2590,2590,2590,0
20231114,191800,5912476635,2590,2590,2590,2590,0
20231114,191700,5912476635,2590,2590,2590,2590,0
20231114,191600,5912476635,2590,2590,2590,2590,0
20231114,191500,5912476635,2590,2590,2590,2590,0
20231114,191400,5912476635,2590,2590,2590,2590,0
20231114,191300,5912476635,2590,2590,2590,2590,0
20231114,191200,5912476635,2590,2590,2590,2590,0
20231114,191100,5912476635,2590,2590,2590,2590,7979
20231114,191000,5912476635,2590,2590,2590,2590,0
20231114,190900,5912476635,2590,2590,2590,2590,0
20231114,190800,5912476635,2590,2590,2590,2590,0
20231114,190700,5912476635,2590,2590,2590,2590,0
20231114,190600,5912476635,2590,2590,2590,2590,0
20231114,190500,5912476635,2590,2590,2590,2590,0
20231114,190400,5912476635,2590,2590,2590,2590,0
20231114,190300,5912476635,2590,2590,2590,2590,0
20231114,190200,5912476635,2590,2590,2590,2590,0
20231114,190100,5912476635,2590,2590,2590,2590,0
20231114,190000,5912476635,2590,2590,2590,2590,0
20231114,185900,5912476635,2590,2590,2590,2590,0
20231114,185800,5912476635,2590,2590,2590,2590,0
20231114,185700,5912476635,2590,2590,2590,2590,0
20231114,185600,5912476635,2590,2590,2590,2590,0
20231114,185500,5912476635,2590,2590,2590,2590,0
20231114,185400,5912476635,2590,2590,2590,2590,0
20231114,185300,5912476635,2590,2590,2590,2590,0
20231114,185200,5912476635,2590,2590,2590,2590,0
20231114,185100,5912476635,2590,2590,2590,2590,0
20231114,185000,5912476635,2590,2590,2590,2590,0
20231114,184900,5912476635,2590,2590,2590,2590,0
20231114,184800,5912476635,2590,2590,2590,2590,0
20231114,184700,5912476635,2590,2590,2590,2590,0
20231114,184600,5912476635,2590,2590,2590,2590,0
20231114,184500,5912476635,2590,2590,2590,2590,0
20231114,184400,5912476635,2590,2590,2590,2590,0
20231114,184300,5912476635,2590,2590,2590,2590,0
20231114,184200,5912476635,2590,2590,2590,2590,0
20231114,184100,5912476635,2590,2590,2590,2590,7979
20231114,184000,5912476635,2590,2590,2590,2590,0
20231114,183900,5912476635,2590,2590,2590,2590,0
20231114,183800,5912476635,2590,2590,2590,2590,0
20231114,183700,5912476635,2590,2590,2590,2590,0
20231114,183600,5912476635,2590,2590,2590,2590,0
20231114,183500,5912476635,2590,2590,2590,2590,0
20231114,183400,5912476635,2590,2590,2590,2590,0
20231114,183300,5912476635,2590,2590,2590,2590,0
20231114,183200,5912476635,2590,2590,2590,2590,0
20231114,183100,5912476635,2590,2590,2590,2590,0
20231114,183000,5912476635,2590,2590,2590,2590,0
20231114,182900,5912476635,2590,2590,2590,2590,0
20231114,182800,5912476635,2590,2590,2590,2590,0
20231114,182700,5912476635,2590,2590,2590,2590,0
20231114,182600,5912476635,2590,2590,2590,2590,0
20231114,182500,5912476635,2590,2590,2590,2590,0
20231114,182400,5912476635,2590,2590,2590,2590,0
20231114,182300,5912476635,2590,2590,2590,2590,0
20231114,182200,5912476635,2590,2590,2590,2590,0
20231114,182100,5912476635,2590,2590,2590,2590,0
20231114,182000,5912476635,2590,2590,2590,2590,0
20231114,181900,5912476635,2590,2590,2590,2590,0
20231114,181800,5912476635,2590,2590,2590,2590,0
20231114,181700,5912476635,2590,2590,2590,2590,0
20231114,181600,5912476635,2590,2590,2590,2590,0
20231114,181500,5912476635,2590,2590,2590,2590,0
20231114,181400,5912476635,2590,2590,2590,2590,0
20231114,181300,5912476635,2590,2590,2590,2590,0
20231114,181200,5912476635,2590,2590,2590,2590,0
20231114,181100,5912476635,2590,2590,2590,2590,7979
20231114,181000,5912476635,2590,2590,2590,2590,0
20231114,180900,5912476635,2590,2590,2590,2590,0
20231114,180800,5912476635,2590,2590,2590,2590,0
20231114,180700,5912476635,2590,2590,2590,2590,0
20231114,180600,5912476635,2590,2590,2590,2590,0
20231114,180500,5912476635,2590,2590,2590,2590,0
20231114,180400,5912476635,2590,2590,2590,2590,0
20231114,180300,5912476635,2590,2590,2590,2590,0
20231114,180200,5912476635,2590,2590,2590,2590,0
20231114,180100,5912476635,2590,2590,2590,2590,0
20231114,180000,5912476635,2590,2590,2590,2590,0
20231114,175900,5912476635,2590,2590,2590,2590,0
20231114,175800,5912476635,2590,2590,2590,2590,0
20231114,175700,5912476635,2590,2590,2590,2590,0
20231114,175600,5912476635,2590,2590,2590,2590,0
20231114,175500,5912476635,2590,2590,2590,2590,0
20231114,175400,5912476635,2590,2590,2590,2590,0
20231114,175300,5912476635,2590,2590,2590,2590,0
20231114,175200,5912476635,2590,2590,2590,2590,0
20231114,175100,5912476635,2590,2590,2590,2590,0
20231114,175000,5912476635,2590,2590,2590,2590,0
20231114,174900,5912476635,2590,2590,2590,2590,0
20231114,174800,5912476635,2590,2590,2590,2590,0
20231114,174700,5912476635,2590,2590,2590,2590,0
20231114,174600,5912476635,2590,2590,2590,2590,0
20231114,174500,5912476635,2590,2590,2590,2590,0
20231114,174400,5912476635,2590,2590,2590,2590,0
20231114,174300,5912476635,2590,2590,2590,2590,0
20231114,174200,5912476635,2590,2590,2590,2590,0
20231114,174100,5912476635,2590,2590,2590,2590,7979
20231114,174000,5912476635,2590,2590,2590,2590,0
20231114,173900,5912476635,2590,2590,2590,2590,0
20231114,173800,5912476635,2590,2590,2590,2590,0
20231114,173700,5912476635,2590,2590,2590,2590,0
20231114,173600,5912476635,2590,2590,2590,2590,0
20231114,173500,5912476635,2590,2590,2590,2590,0
20231114,173400,5912476635,2590,2590,2590,2590,0
20231114,173300,5912476635,2590,2590,2590,2590,0
20231114,173200,5912476635,2590,2590,2590,2590,0
20231114,173100,5912476635,2590,2590,2590,2590,0
20231114,173000,5912476635,2590,2590,2590,2590,0
20231114,172900,5912476635,2590,2590,2590,2590,0
20231114,172800,5912476635,2590,2590,2590,2590,0
20231114,172700,5912476635,2590,2590,2590,2590,0
20231114,172600,5912476635,2590,2590,2590,2590,0
20231114,172500,5912476635,2590,2590,2590,2590,0
20231114,172400,5912476635,2590,2590,2590,2590,0
20231114,172300,5912476635,2590,2590,2590,2590,0
20231114,172200,5912476635,2590,2590,2590,2590,0
20231114,172100,5912476635,2590,2590,2590,2590,0
20231114,172000,5912476635,2590,2590,2590,2590,0
20231114,171900,5912476635,2590,2590,2590,2590,0
20231114,171800,5912476635,2590,2590,2590,2590,0
20231114,171700,5912476635,2590,2590,2590,2590,0
20231114,171600,5912476635,2590,2590,2590,2590,0
20231114,171500,5912476635,2590,2590,2590,2590,0
20231114,171400,5912476635,2590,2590,2590,2590,0
20231114,171300,5912476635,2590,2590,2590,2590,0
20231114,171200,5912476635,2590,2590,2590,2590,0
20231114,171100,5912476635,2590,2590,2590,2590,7979
20231114,171000,5912476635,2590,2590,2590,2590,0
20231114,170900,5912476635,2590,2590,2590,2590,0
20231114,170800,5912476635,2590,2590,2590,2590,0
20231114,170700,5912476635,2590,2590,2590,2590,0
20231114,170600,5912476635,2590,2590,2590,2590,0
20231114,170500,5912476635,2590,2590,2590,2590,0
20231114,170400,5912476635,2590,2590,2590,2590,0
20231114,170300,5912476635,2590,2590,2590,2590,0
20231114,170200,5912476635,2590,2590,2590,2590,0
20231114,170100,5912476635,2590,2590,2590,2590,0
20231114,170000,5912476635,2590,2590,2590,2590,0
20231114,165900,5912476635,2590,2590,2590,2590,0
20231114,165800,5912476635,2590,2590,2590,2590,0
20231114,165700,5912476635,2590,2590,2590,2590,0
20231114,165600,5912476635,2590,2590,2590,2590,0
20231114,165500,5912476635,2590,2590,2590,2590,0
20231114,165400,5912476635,2590,2590,2590,2590,0
20231114,165300,5912476635,2590,2590,2590,2590,0
20231114,165200,5912476635,2590,2590,2590,2590,0
20231114,165100,5912476635,2590,2590,2590,2590,0
20231114,165000,5912476635,2590,2590,2590,2590,0
20231114,164900,5912476635,2590,2590,2590,2590,0
20231114,164800,5912476635,2590,2590,2590,2590,0
20231114,164700,5912476635,2590,2590,2590,2590,0
20231114,164600,5912476635,2590,2590,2590,2590,0
20231114,164500,5912476635,2590,2590,2590,2590,0
20231114,164400,5912476635,2590,2590,2590,2590,0
20231114,164300,5912476635,2590,2590,2590,2590,0
20231114,164200,5912476635,2590,2590,2590,2590,0
20231114,164100,5912476635,2590,2590,2590,2590,7979
20231114,164000,5912476635,2590,2590,2590,2590,0
20231114,163900,5912476635,2590,2590,2590,2590,0
20231114,163800,5912476635,2590,2590,2590,2590,0
20231114,163700,5912476635,2590,2590,2590,2590,0
20231114,163600,5912476635,2590,2590,2590,2590,0
20231114,163500,5912476635,2590,2590,2590,2590,0
20231114,163400,5912476635,2590,2590,2590,2590,0
20231114,163300,5912476635,2590,2590,2590,2590,0
20231114,163200,5912476635,2590,2590,2590,2590,0
20231114,163100,5912476635,2590,2590,2590,2590,0
20231114,163000,5912476635,2590,2590,2590,2590,0
20231114,162900,5912476635,2590,2590,2590,2590,0
20231114,162800,5912476635,2590,2590,2590,2590,0
20231114,162700,5912476635,2590,2590,2590,2590,0
20231114,162600,5912476635,2590,2590,2590,2590,0
20231114,162500,5912476635,2590,2590,2590,2590,0
20231114,162400,5912476635,2590,2590,2590,2590,0
20231114,162300,5912476635,2590,2590,2590,2590,0
20231114,162200,5912476635,2590,2590,2590,2590,0
20231114,162100,5912476635,2590,2590,2590,2590,0
20231114,162000,5912476635,2590,2590,2590,2590,0
20231114,161900,5912476635,2590,2590,2590,2590,0
20231114,161800,5912476635,2590,2590,2590,2590,0
20231114,161700,5912476635,2590,2590,2590,2590,0
20231114,161600,5912476635,2590,2590,2590,2590,0
20231114,161500,5912476635,2590,2590,2590,2590,0
20231114,161400,5912476635,2590,2590,2590,2590,0
20231114,161300,5912476635,2590,2590,2590,2590,0
20231114,161200,5912476635,2590,2590,2590,2590,0
20231114,161100,5912476635,2590,2590,2590,2590,7979
20231114,161000,5912476635,2590,2590,2590,2590,0
20231114,160900,5912476635,2590,2590,2590,2590,0
20231114,160800,5912476635,2590,2590,2590,2590,0
20231114,160700,5912476635,2590,2590,2590,2590,0
20231114,160600,5912476635,2590,2590,2590,2590,0
20231114,160500,5912476635,2590,2590,2590,2590,0
20231114,160400,5912476635,2590,2590,2590,2590,0
20231114,160300,5912476635,2590,2590,2590,2590,0
20231114,160200,5912476635,2590,2590,2590,2590,0
20231114,160100,5912476635,2590,2590,2590,2590,0
20231114,160000,5912476635,2590,2590,2590,2590,0
20231114,155900,5912476635,2590,2590,2590,2590,0
20231114,155800,5912476635,2590,2590,2590,2590,0
20231114,155700,5912476635,2590,2590,2590,2590,0
20231114,155600,5912476635,2590,2590,2590,2590,0
20231114,155500,5912476635,2590,2590,2590,2590,0
20231114,155400,5912476635,2590,2590,2590,2590,0
20231114,155300,5912476635,2590,2590,2590,2590,0
20231114,155200,5912476635,2590,2590,2590,2590,0
20231114,155100,5912476635,2590,2590,2590,2590,0
20231114,155000,5912476635,2590,2590,2590,2590,0
20231114,154900,5912476635,2590,2590,2590,2590,0
20231114,154800,5912476635,2590,2590,2590,2590,0
20231114,154700,5912476635,2590,2590,2590,2590,0
20231114,154600,5912476635,2590,2590,2590,2590,0
20231114,154500,5912476635,2590,2590,2590,2590,0
20231114,154400,5912476635,2590,2590,2590,2590,0
20231114,154300,5912476635,2590,2590,2590,2590,0
20231114,154200,5912476635,2590,2590,2590,2590,0
20231114,154100,5912476635,2590,2590,2590,2590,7979
20231114,154000,5912476635,2590,2590,2590,2590,0
20231114,153900,5912476635,2590,2590,2590,2590,0
20231114,153800,5912476635,2590,2590,2590,2590,0
20231114,153700,5912476635,2590,2590,2590,2590,0
20231114,153600,5912476635,2590,2590,2590,2590,0
20231114,153500,5912476635,2590,2590,2590,2590,0
20231114,153400,5912476635,2590,2590,2590,2590,0
20231114,153300,5912476635,2590,2590,2590,2590,0
20231114,153200,5912476635,2590,2590,2590,2590,0
20231114,153100,5912476635,2590,2590,2590,2590,0
20231114,153000,5912476635,2590,2590,2590,2590,7979
20231114,152900,5891811025,2590,2590,2590,2590,0
20231114,152800,5891811025,2590,2590,2590,2590,0
20231114,152700,5891811025,2590,2590,2590,2590,0
20231114,152600,5891811025,2590,2590,2590,2590,0
20231114,152500,5891811025,2590,2590,2590,2590,0
20231114,152400,5891811025,2590,2590,2590,2590,0
20231114,152300,5891811025,2590,2590,2590,2590,0
20231114,152200,5891811025,2590,2590,2590,2590,0
20231114,152100,5891811025,2590,2590,2590,2590,0
20231114,152000,5891811025,2590,2590,2590,2590,0
20231114,151900,5891811025,2590,2595,2595,2580,3632
20231114,151800,5882417285,2595,2595,2600,2590,1550
20231114,151700,5878395730,2600,2590,2600,2590,3818
20231114,151600,5868488350,2590,2585,2595,2580,5787
20231114,151500,5853507165,2585,2585,2590,2580,2996
20231114,151400,5845774285,2585,2585,2590,2585,1847
20231114,151300,5840992130,2590,2585,2590,2575,1506
20231114,151200,5837094875,2570,2580,2590,2570,1279
20231114,151100,5833792195,2580,2575,2580,2575,657
20231114,151000,5832097690,2585,2570,2585,2560,5444
20231114,150900,5818103465,2575,2575,2575,2565,2551
20231114,150800,5811539595,2580,2575,2585,2575,791
20231114,150700,5809499360,2575,2575,2585,2560,2733
20231114,150600,5802471450,2565,2570,2580,2565,1019
20231114,150500,5799851700,2565,2575,2580,2565,9301
20231114,150400,5775976630,2570,2580,2585,2570,1837
20231114,150300,5771248145,2575,2580,2580,2575,1073
20231114,150200,5768482685,2575,2585,2590,2575,5692
20231114,150100,5753795185,2580,2585,2590,2580,639
20231114,150000,5752143555,2580,2585,2590,2580,4989
20231114,145900,5739256015,2580,2595,2600,2580,3012
20231114,145800,5731456275,2595,2585,2600,2585,5308
20231114,145700,5717682285,2585,2590,2590,2585,3180
20231114,145600,5709458860,2590,2580,2590,2580,2384
20231114,145500,5703296275,2575,2580,2585,2575,1870
20231114,145400,5698474045,2575,2580,2580,2570,8713
20231114,145300,5676021120,2580,2595,2595,2580,11573
20231114,145200,5646038710,2590,2590,2600,2590,19328
20231114,145100,5595928110,2590,2585,2590,2580,3354
20231114,145000,5587261360,2580,2580,2580,2575,1491
20231114,144900,5583419200,2575,2580,2580,2570,4699
20231114,144800,5571315400,2575,2575,2580,2575,1406
20231114,144700,5567690815,2575,2580,2585,2575,2602
20231114,144600,5560989500,2580,2580,2585,2575,1401
20231114,144500,5557374800,2580,2580,2585,2575,921
20231114,144400,5554998935,2580,2590,2590,2580,5718
20231114,144300,5540233260,2590,2585,2590,2580,1178
20231114,144200,5537187910,2585,2585,2590,2585,3270
20231114,144100,5528729090,2590,2590,2595,2585,3148
20231114,144000,5520574010,2585,2585,2590,2585,1568
20231114,143900,5516515505,2585,2575,2585,2570,16555
20231114,143800,5473850480,2570,2575,2585,2570,3511
20231114,143700,5464811560,2575,2575,2580,2575,2085
20231114,143600,5459439595,2580,2570,2585,2570,2805
20231114,143500,5452217010,2560,2590,2590,2560,11616
20231114,143400,5422288170,2590,2580,2590,2580,3611
20231114,143300,5412961740,2585,2585,2590,2580,1291
20231114,143200,5409624230,2580,2580,2585,2580,2326
20231114,143100,5403619275,2585,2590,2595,2585,2432
20231114,143000,5397327660,2590,2590,2595,2585,1544
20231114,142900,5393328050,2590,2590,2595,2585,2739
20231114,142800,5386244110,2590,2595,2595,2585,1471
20231114,142700,5382435220,2590,2585,2595,2580,1504
20231114,142600,5378541825,2580,2585,2590,2580,2920
20231114,142500,5371004980,2585,2585,2590,2585,999
20231114,142400,5368421820,2585,2590,2590,2580,2487
20231114,142300,5361999895,2590,2585,2590,2580,2727
20231114,142200,5354950630,2590,2590,2590,2585,3526
20231114,142100,5345832015,2590,2595,2595,2585,7428
20231114,142000,5326564850,2590,2590,2595,2580,2430
20231114,141900,5320278710,2580,2585,2600,2575,32440
20231114,141800,5236051410,2585,2575,2585,2570,2744
20231114,141700,5228976100,2570,2575,2575,2560,1885
20231114,141600,5224135920,2565,2580,2580,2560,5990
20231114,141500,5208778330,2575,2570,2585,2565,1246
20231114,141400,5205570740,2560,2560,2585,2560,4643
20231114,141300,5193636380,2570,2575,2575,2565,1334
20231114,141200,5190205685,2575,2570,2575,2560,5038
20231114,141100,5177297950,2565,2565,2570,2560,2943
20231114,141000,5169750890,2560,2570,2570,2560,1100
20231114,140900,5166929505,2570,2565,2570,2555,2744
20231114,140800,5159896880,2560,2560,2565,2560,3009
20231114,140700,5152190610,2560,2565,2565,2555,2849
20231114,140600,5144886670,2560,2560,2565,2555,2644
20231114,140500,5138123490,2555,2565,2565,2555,1464
20231114,140400,5134377395,2565,2570,2570,2560,1012
20231114,140300,5131781605,2570,2555,2575,2555,4392
20231114,140200,5120513425,2560,2560,2560,2555,1510
20231114,140100,5116650350,2560,2565,2565,2555,1937
20231114,140000,5111691560,2560,2565,2565,2555,758
20231114,135900,5109752235,2565,2560,2565,2550,2870
20231114,135800,5102410650,2560,2555,2560,2550,3068
20231114,135700,5094566575,2550,2560,2560,2550,5044
20231114,135600,5081679240,2560,2550,2565,2550,3066
20231114,135500,5073834290,2550,2565,2565,2550,1907
20231114,135400,5068964385,2565,2560,2565,2555,1037
20231114,135300,5066308950,2555,2560,2565,2550,4085
20231114,135200,5055869115,2560,2565,2570,2555,1611
20231114,135100,5051743275,2565,2565,2565,2555,2928
20231114,135000,5044250040,2565,2560,2565,2560,845
20231114,134900,5042084705,2565,2560,2570,2560,5329
20231114,134800,5028433975,2560,2570,2575,2560,3633
20231114,134700,5019120685,2565,2570,2575,2560,1781
20231114,134600,5014550835,2570,2575,2575,2565,3038
20231114,134500,5006755390,2575,2575,2575,2565,2310
20231114,134400,5000821885,2575,2570,2580,2570,1740
20231114,134300,4996343250,2570,2575,2580,2570,3825
20231114,134200,4986509220,2580,2570,2580,2565,2011
20231114,134100,4981332590,2570,2570,2580,2570,1500
20231114,134000,4977473750,2575,2575,2580,2570,2319
20231114,133900,4971506470,2570,2575,2575,2570,1103
20231114,133800,4968669600,2575,2575,2580,2570,2814
20231114,133700,4961428625,2575,2575,2580,2570,1136
20231114,133600,4958504275,2575,2575,2580,2570,1969
20231114,133500,4953434915,2570,2580,2585,2570,1111
20231114,133400,4950572350,2580,2580,2585,2570,2425
20231114,133300,4944326200,2580,2585,2585,2570,2345
20231114,133200,4938274535,2580,2575,2580,2570,1806
20231114,133100,4933618725,2575,2570,2580,2570,1534
20231114,133000,4929672440,2580,2575,2580,2570,1280
20231114,132900,4926377390,2580,2575,2580,2570,954
20231114,132800,4923921795,2570,2570,2580,2565,2636
20231114,132700,4917148670,2570,2570,2575,2565,1297
20231114,132600,4913815920,2570,2580,2580,2565,8965
20231114,132500,4890698775,2580,2570,2580,2560,4361
20231114,132400,4879485545,2570,2565,2570,2565,1209
20231114,132300,4876382350,2570,2570,2580,2565,2719
20231114,132200,4869389250,2570,2565,2575,2560,1551
20231114,132100,4865414460,2560,2555,2575,2555,4009
20231114,132000,4855120740,2555,2565,2565,2555,10076
20231114,131900,4829294515,2565,2570,2575,2565,1226
20231114,131800,4826144115,2570,2565,2575,2565,2698
20231114,131700,4819210955,2565,2565,2570,2565,3113
20231114,131600,4811215560,2560,2560,2570,2555,7702
20231114,131500,4791467165,2560,2560,2565,2555,1830
20231114,131400,4786786770,2560,2560,2560,2550,4214
20231114,131300,4776017215,2560,2550,2560,2550,3157
20231114,131200,4767946270,2550,2565,2570,2550,20081
20231114,131100,4716634035,2565,2570,2570,2560,4908
20231114,131000,4704041010,2570,2570,2590,2570,5409
20231114,130900,4690118925,2565,2570,2575,2560,8412
20231114,130800,4668529800,2570,2580,2585,2565,14691
20231114,130700,4630744260,2590,2575,2590,2575,5197
20231114,130600,4617311405,2580,2580,2585,2575,952
20231114,130500,4614854290,2580,2580,2580,2575,3802
20231114,130400,4605046905,2575,2580,2580,2575,1672
20231114,130300,4600740285,2585,2585,2585,2570,8382
20231114,130200,4579137835,2575,2580,2580,2575,6018
20231114,130100,4563617315,2590,2580,2590,2580,1675
20231114,130000,4559294805,2580,2585,2595,2580,3856
20231114,125900,4549328385,2590,2595,2595,2585,4349
20231114,125800,4538071470,2585,2600,2600,2585,4185
20231114,125700,4527227220,2605,2595,2605,2590,3228
20231114,125600,4518855705,2600,2605,2605,2595,4107
20231114,125500,4508187985,2600,2605,2605,2595,4676
20231114,125400,4496034505,2595,2595,2610,2595,9383
20231114,125300,4471648755,2590,2595,2595,2585,7021
20231114,125200,4453467265,2595,2595,2600,2595,3789
20231114,125100,4443634715,2600,2600,2610,2595,9829
20231114,125000,4418102435,2600,2600,2605,2600,9069
20231114,124900,4394518285,2600,2600,2615,2595,12370
20231114,124800,4362341980,2600,2605,2610,2600,3777
20231114,124700,4352512080,2615,2610,2615,2600,1903
20231114,124600,4347554210,2605,2610,2615,2605,2099
20231114,124500,4342078645,2615,2605,2615,2600,4051
20231114,124400,4331522655,2610,2615,2620,2605,6077
20231114,124300,4315674195,2610,2615,2620,2610,1633
20231114,124200,4311403225,2605,2610,2620,2605,8210
20231114,124100,4289935790,2625,2620,2625,2605,15710
20231114,124000,4248908440,2615,2620,2625,2615,2595
20231114,123900,4242107735,2620,2625,2625,2620,1306
20231114,123800,4238684530,2620,2630,2630,2620,5644
20231114,123700,4223852935,2630,2630,2635,2630,284
20231114,123600,4223106010,2630,2630,2635,2630,3191
20231114,123500,4214702500,2630,2630,2635,2630,292
20231114,123400,4213934475,2630,2630,2630,2630,459
20231114,123300,4212727305,2635,2630,2635,2630,1941
20231114,123200,4207613490,2630,2635,2635,2630,4633
20231114,123100,4195407040,2635,2635,2635,2630,1497
20231114,123000,4191462945,2635,2635,2640,2635,3227
20231114,122900,4182959265,2635,2630,2635,2620,14624
20231114,122800,4144458820,2620,2630,2630,2620,1221
20231114,122700,4141254740,2620,2625,2630,2620,1346
20231114,122600,4137718830,2615,2630,2630,2615,398
20231114,122500,4136675840,2615,2610,2630,2610,4010
20231114,122400,4126152385,2615,2620,2625,2605,5308
20231114,122300,4112268890,2610,2615,2615,2610,1193
20231114,122200,4109149855,2615,2615,2620,2610,3904
20231114,122100,4098933150,2615,2615,2620,2610,8573
20231114,122000,4076543990,2615,2620,2620,2615,332
20231114,121900,4075675515,2620,2625,2630,2620,4915
20231114,121800,4062760685,2620,2615,2620,2610,1781
20231114,121700,4058095660,2610,2620,2630,2610,2117
20231114,121600,4052561575,2620,2620,2620,2620,343
20231114,121500,4051662915,2620,2635,2635,2620,3168
20231114,121400,4043334930,2635,2625,2640,2625,4335
20231114,121300,4031914255,2620,2615,2620,2615,704
20231114,121200,4030070625,2615,2620,2620,2615,3981
20231114,121100,4019649645,2635,2635,2640,2630,1609
20231114,121000,4015409355,2635,2640,2640,2620,3335
20231114,120900,4006641140,2625,2620,2640,2620,8572
20231114,120800,3984116255,2620,2630,2630,2620,2577
20231114,120700,3977353160,2630,2625,2630,2625,849
20231114,120600,3975122215,2630,2645,2650,2625,5240
20231114,120500,3961298210,2640,2640,2650,2640,11836
20231114,120400,3929998615,2640,2620,2640,2620,32599
20231114,120300,3844168365,2620,2620,2625,2620,3922
20231114,120200,3833887705,2620,2620,2620,2615,7098
20231114,120100,3815294680,2620,2615,2630,2615,2389
20231114,120000,3809035925,2615,2625,2630,2615,2862
20231114,115900,3801537470,2620,2615,2630,2615,3358
20231114,115800,3792722415,2625,2620,2630,2615,8377
20231114,115700,3770746920,2620,2625,2635,2620,10812
20231114,115600,3742344485,2630,2620,2640,2615,22847
20231114,115500,3682215410,2630,2605,2635,2605,19210
20231114,115400,3631832270,2610,2650,2655,2610,48521
20231114,115300,3503980335,2650,2645,2655,2615,153779
20231114,115200,3097226355,2645,2645,2645,2645,0
20231114,115100,3097226355,2645,2645,2645,2645,0
20231114,115000,3097226355,2645,2620,2645,2620,93020
20231114,114900,2851456330,2625,2625,2625,2605,12868
20231114,114800,2817784310,2625,2615,2640,2615,100050
20231114,114700,2554672285,2615,2600,2615,2590,14648
20231114,114600,2516470735,2595,2600,2605,2585,4987
20231114,114500,2503524050,2570,2600,2605,2570,16509
20231114,114400,2460746510,2600,2590,2605,2590,13956
20231114,114300,2424482490,2590,2585,2590,2575,10533
20231114,114200,2397213650,2565,2565,2580,2565,1782
20231114,114100,2392624900,2565,2565,2575,2560,2043
20231114,114000,2387394750,2560,2575,2575,2560,4033
20231114,113900,2377027465,2575,2585,2585,2575,1977
20231114,113800,2371933570,2580,2580,2590,2575,6381
20231114,113700,2355449130,2580,2575,2585,2575,2196
20231114,113600,2349783580,2570,2590,2600,2570,18149
20231114,113500,2302770235,2590,2575,2610,2570,76260
20231114,113400,2104891385,2575,2555,2575,2555,11598
20231114,113300,2075064405,2570,2550,2570,2550,150
20231114,113200,2074681635,2550,2560,2565,2545,8108
20231114,113100,2053938260,2545,2555,2570,2535,11019
20231114,113000,2025791105,2565,2560,2570,2555,3261
20231114,112900,2017447250,2560,2560,2575,2555,13845
20231114,112800,1981901195,2560,2550,2560,2550,3532
20231114,112700,1972866475,2540,2535,2550,2535,1280
20231114,112600,1969610370,2545,2525,2545,2525,13747
20231114,112500,1934762445,2520,2520,2535,2520,134
20231114,112400,1934424750,2520,2520,2520,2520,232
20231114,112300,1933840110,2520,2515,2520,2515,1684
20231114,112200,1929604185,2515,2515,2515,2515,132
20231114,112100,1929272205,2525,2530,2530,2520,3985
20231114,112000,1919211565,2530,2530,2535,2530,2050
20231114,111900,1914025060,2530,2520,2535,2515,1882
20231114,111800,1909270195,2520,2525,2525,2520,3475
20231114,111700,1900503170,2530,2530,2535,2530,2620
20231114,111600,1893874070,2530,2545,2545,2530,5268
20231114,111500,1880510805,2545,2570,2570,2545,8051
20231114,111400,1859893315,2570,2545,2570,2530,22446
20231114,111300,1802489935,2545,2520,2545,2520,11134
20231114,111200,1774245105,2520,2520,2520,2520,3
20231114,111100,1774237545,2515,2510,2525,2510,4146
20231114,111000,1763782970,2510,2510,2510,2510,957
20231114,110900,1761380900,2510,2510,2510,2510,147
20231114,110800,1761011930,2510,2510,2510,2510,247
20231114,110700,1760391960,2505,2505,2515,2505,841
20231114,110600,1758285180,2505,2505,2505,2505,142
20231114,110500,1757929470,2505,2505,2505,2505,133
20231114,110400,1757596305,2525,2505,2525,2505,4210
20231114,110300,1746988325,2505,2505,2510,2505,3170
20231114,110200,1739039865,2505,2505,2510,2505,175
20231114,110100,1738601485,2505,2505,2505,2500,214
20231114,110000,1738066075,2500,2500,2500,2500,552
20231114,105900,1736686075,2500,2505,2505,2500,291
20231114,105800,1735958475,2505,2510,2510,2505,57
20231114,105700,1735815660,2495,2510,2515,2490,10557
20231114,105600,1709473175,2505,2510,2510,2505,510
20231114,105500,1708193735,2500,2500,2510,2500,565
20231114,105400,1706778225,2500,2505,2505,2500,632
20231114,105300,1705195725,2505,2510,2510,2505,2320
20231114,105200,1699378195,2510,2485,2510,2485,2725
20231114,105100,1692568745,2490,2490,2490,2490,686
20231114,105000,1690860605,2490,2490,2500,2490,4403
20231114,104900,1679895625,2490,2490,2490,2485,2158
20231114,104800,1674522865,2490,2490,2500,2490,2333
20231114,104700,1668703045,2495,2495,2500,2490,190
20231114,104600,1668229705,2490,2490,2490,2490,837
20231114,104500,1666145575,2490,2490,2490,2490,282
20231114,104400,1665443395,2490,2490,2490,2485,2685
20231114,104300,1658759105,2490,2495,2495,2490,6155
20231114,104200,1643402760,2495,2500,2500,2495,696
20231114,104100,1641664000,2495,2500,2500,2495,268
20231114,104000,1640995175,2495,2495,2495,2495,364
20231114,103900,1640086995,2500,2500,2500,2500,30
20231114,103800,1640011995,2500,2500,2505,2495,653
20231114,103700,1638380145,2500,2500,2500,2500,132
20231114,103600,1638050145,2495,2505,2505,2495,977
20231114,103500,1635604080,2510,2495,2510,2495,631
20231114,103400,1634024590,2495,2495,2500,2495,6630
20231114,103300,1617466175,2500,2500,2505,2500,5411
20231114,103200,1603938415,2495,2510,2510,2495,6608
20231114,103100,1587421490,2500,2500,2500,2500,132
20231114,103000,1587091490,2510,2505,2510,2500,5242
20231114,102900,1573960935,2510,2510,2510,2505,1844
20231114,102800,1569333155,2505,2505,2510,2505,1206
20231114,102700,1566309915,2505,2510,2510,2500,633
20231114,102600,1564722410,2510,2500,2510,2500,133
20231114,102500,1564389900,2500,2495,2500,2495,1571
20231114,102400,1560464230,2495,2505,2505,2495,2911
20231114,102300,1553186990,2505,2510,2510,2500,4723
20231114,102200,1541366455,2510,2510,2510,2510,1342
20231114,102100,1537998035,2510,2515,2515,2510,322
20231114,102000,1537188865,2510,2510,2510,2510,363
20231114,101900,1536277735,2510,2505,2510,2505,2678
20231114,101800,1529562460,2505,2505,2505,2505,2116
20231114,101700,1524261880,2500,2510,2510,2500,6705
20231114,101600,1507471470,2510,2510,2510,2505,3700
20231114,101500,1498187305,2515,2505,2515,2505,2257
20231114,101400,1492523315,2505,2505,2510,2500,1781
20231114,101300,1488069225,2505,2485,2505,2485,6923
20231114,101200,1470766000,2495,2490,2495,2480,21400
20231114,101100,1417592370,2490,2485,2490,2480,1622
20231114,101000,1413554785,2490,2500,2500,2470,21390
20231114,100900,1360302800,2510,2500,2515,2495,19655
20231114,100800,1311042130,2500,2500,2515,2495,17691
20231114,100700,1266810430,2505,2535,2535,2500,48738
20231114,100600,1144246000,2535,2545,2545,2535,6869
20231114,100500,1126819110,2545,2535,2545,2535,3026
20231114,100400,1119118570,2540,2540,2545,2525,16243
20231114,100300,1078015620,2540,2545,2560,2540,23196
20231114,100200,1018911835,2550,2545,2570,2545,15017
20231114,100100,980563665,2540,2545,2560,2540,16450
20231114,100000,938703070,2545,2560,2560,2540,9241
20231114,095900,915127715,2560,2580,2585,2560,14935
20231114,095800,876643435,2580,2565,2580,2560,38155
20231114,095700,778470805,2565,2555,2570,2555,29827
20231114,095600,701948470,2555,2545,2565,2545,21916
20231114,095500,645973275,2550,2545,2560,2540,15551
20231114,095400,606295050,2550,2520,2560,2510,38728
20231114,095300,507639910,2510,2525,2575,2510,66990
20231114,095200,336895660,2525,2490,2545,2490,69281
20231114,095100,162021980,2490,2490,2490,2490,150
20231114,095000,161648480,2495,2495,2495,2495,268
20231114,094900,160979820,2495,2495,2495,2495,0
20231114,094800,160979820,2495,2490,2495,2490,303
20231114,094700,160223910,2485,2485,2485,2485,0
20231114,094600,160223910,2485,2485,2485,2485,28
20231114,094500,160154330,2485,2495,2500,2485,2803
20231114,094400,153160705,2500,2500,2500,2500,1500
20231114,094300,149410705,2490,2490,2495,2490,3922
20231114,094200,139634680,2485,2485,2485,2485,200
20231114,094100,139137680,2495,2485,2495,2485,602
20231114,094000,137641700,2500,2500,2500,2500,0
20231114,093900,137641700,2500,2500,2500,2500,800
20231114,093800,135641700,2495,2485,2500,2480,1550
20231114,093700,131769055,2495,2495,2495,2465,4006
20231114,093600,121831375,2500,2500,2500,2500,70
20231114,093500,121656375,2500,2510,2510,2490,7243
20231114,093400,103550760,2515,2510,2515,2500,5500
20231114,093300,89728540,2500,2500,2510,2495,4864
20231114,093200,77548095,2500,2465,2500,2465,7504
20231114,093100,58845210,2465,2465,2465,2465,490
20231114,093000,57637360,2465,2465,2465,2465,1
20231114,092900,57634895,2460,2460,2460,2460,525
20231114,092800,56343395,2465,2465,2465,2465,1714
20231114,092700,52118385,2465,2465,2465,2465,4
20231114,092600,52108525,2470,2470,2470,2470,31
20231114,092500,52031955,2465,2470,2470,2465,87
20231114,092400,51817250,2470,2465,2470,2465,410
20231114,092300,50805550,2465,2470,2470,2465,454
20231114,092200,49684930,2470,2475,2475,2470,628
20231114,092100,48133620,2470,2470,2470,2470,407
20231114,092000,47128330,2470,2460,2470,2460,2781
20231114,091900,40268445,2455,2450,2455,2450,796
20231114,091800,38316205,2450,2450,2450,2450,600
20231114,091700,36846205,2455,2460,2460,2455,58
20231114,091600,36703540,2460,2455,2460,2455,343
20231114,091500,35861470,2465,2460,2465,2460,6
20231114,091400,35846705,2455,2450,2455,2450,2670
20231114,091300,29293210,2450,2450,2450,2450,0
20231114,091200,29293210,2450,2450,2450,2450,51
20231114,091100,29168260,2450,2450,2450,2450,10
20231114,091000,29143760,2455,2460,2460,2455,646
20231114,090900,27557700,2465,2460,2465,2460,43
20231114,090800,27451915,2470,2470,2470,2470,0
20231114,090700,27451915,2470,2470,2470,2465,2217
20231114,090600,21982920,2470,2465,2470,2450,203
20231114,090500,21482550,2465,2440,2465,2440,1610
20231114,090400,17535460,2435,2435,2435,2435,19
20231114,090300,17489195,2435,2435,2435,2435,323
20231114,090200,16702690,2430,2430,2430,2430,4115
20231114,090100,6703240,2430,2410,2430,2400,2259
20231114,090000,1270890,2435,2405,2435,2405,528