KissMeData/005390/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184500,2129083830,2225,2225,2225,2225,29247
20231114,184400,2129083830,2225,2225,2225,2225,0
20231114,184300,2129083830,2225,2225,2225,2225,0
20231114,184200,2129083830,2225,2225,2225,2225,0
20231114,184100,2129083830,2225,2225,2225,2225,0
20231114,184000,2129083830,2225,2225,2225,2225,0
20231114,183900,2129083830,2225,2225,2225,2225,0
20231114,183800,2129083830,2225,2225,2225,2225,0
20231114,183700,2129083830,2225,2225,2225,2225,0
20231114,183600,2129083830,2225,2225,2225,2225,0
20231114,183500,2129083830,2225,2225,2225,2225,0
20231114,183400,2129083830,2225,2225,2225,2225,0
20231114,183300,2129083830,2225,2225,2225,2225,0
20231114,183200,2129083830,2225,2225,2225,2225,0
20231114,183100,2129083830,2225,2225,2225,2225,0
20231114,183000,2129083830,2225,2225,2225,2225,0
20231114,182900,2129083830,2225,2225,2225,2225,0
20231114,182800,2129083830,2225,2225,2225,2225,0
20231114,182700,2129083830,2225,2225,2225,2225,0
20231114,182600,2129083830,2225,2225,2225,2225,0
20231114,182500,2129083830,2225,2225,2225,2225,0
20231114,182400,2129083830,2225,2225,2225,2225,0
20231114,182300,2129083830,2225,2225,2225,2225,0
20231114,182200,2129083830,2225,2225,2225,2225,0
20231114,182100,2129083830,2225,2225,2225,2225,0
20231114,182000,2129083830,2225,2225,2225,2225,0
20231114,181900,2129083830,2225,2225,2225,2225,0
20231114,181800,2129083830,2225,2225,2225,2225,0
20231114,181700,2129083830,2225,2225,2225,2225,0
20231114,181600,2129083830,2225,2225,2225,2225,0
20231114,181500,2129083830,2225,2225,2225,2225,29247
20231114,181400,2129083830,2225,2225,2225,2225,0
20231114,181300,2129083830,2225,2225,2225,2225,0
20231114,181200,2129083830,2225,2225,2225,2225,0
20231114,181100,2129083830,2225,2225,2225,2225,0
20231114,181000,2129083830,2225,2225,2225,2225,0
20231114,180900,2129083830,2225,2225,2225,2225,0
20231114,180800,2129083830,2225,2225,2225,2225,0
20231114,180700,2129083830,2225,2225,2225,2225,0
20231114,180600,2129083830,2225,2225,2225,2225,0
20231114,180500,2129083830,2225,2225,2225,2225,0
20231114,180400,2129083830,2225,2225,2225,2225,0
20231114,180300,2129083830,2225,2225,2225,2225,0
20231114,180200,2129083830,2225,2225,2225,2225,0
20231114,180100,2129083830,2225,2225,2225,2225,0
20231114,180000,2129083830,2225,2225,2225,2225,0
20231114,175900,2129083830,2225,2225,2225,2225,0
20231114,175800,2129083830,2225,2225,2225,2225,0
20231114,175700,2129083830,2225,2225,2225,2225,0
20231114,175600,2129083830,2225,2225,2225,2225,0
20231114,175500,2129083830,2225,2225,2225,2225,0
20231114,175400,2129083830,2225,2225,2225,2225,0
20231114,175300,2129083830,2225,2225,2225,2225,0
20231114,175200,2129083830,2225,2225,2225,2225,0
20231114,175100,2129083830,2225,2225,2225,2225,0
20231114,175000,2129083830,2225,2225,2225,2225,0
20231114,174900,2129083830,2225,2225,2225,2225,0
20231114,174800,2129083830,2225,2225,2225,2225,0
20231114,174700,2129083830,2225,2225,2225,2225,0
20231114,174600,2129083830,2225,2225,2225,2225,0
20231114,174500,2129083830,2225,2225,2225,2225,29247
20231114,174400,2129083830,2225,2225,2225,2225,0
20231114,174300,2129083830,2225,2225,2225,2225,0
20231114,174200,2129083830,2225,2225,2225,2225,0
20231114,174100,2129083830,2225,2225,2225,2225,0
20231114,174000,2129083830,2225,2225,2225,2225,0
20231114,173900,2129083830,2225,2225,2225,2225,0
20231114,173800,2129083830,2225,2225,2225,2225,0
20231114,173700,2129083830,2225,2225,2225,2225,0
20231114,173600,2129083830,2225,2225,2225,2225,0
20231114,173500,2129083830,2225,2225,2225,2225,0
20231114,173400,2129083830,2225,2225,2225,2225,0
20231114,173300,2129083830,2225,2225,2225,2225,0
20231114,173200,2129083830,2225,2225,2225,2225,0
20231114,173100,2129083830,2225,2225,2225,2225,0
20231114,173000,2129083830,2225,2225,2225,2225,0
20231114,172900,2129083830,2225,2225,2225,2225,0
20231114,172800,2129083830,2225,2225,2225,2225,0
20231114,172700,2129083830,2225,2225,2225,2225,0
20231114,172600,2129083830,2225,2225,2225,2225,0
20231114,172500,2129083830,2225,2225,2225,2225,0
20231114,172400,2129083830,2225,2225,2225,2225,0
20231114,172300,2129083830,2225,2225,2225,2225,0
20231114,172200,2129083830,2225,2225,2225,2225,0
20231114,172100,2129083830,2225,2225,2225,2225,0
20231114,172000,2129083830,2225,2225,2225,2225,0
20231114,171900,2129083830,2225,2225,2225,2225,0
20231114,171800,2129083830,2225,2225,2225,2225,0
20231114,171700,2129083830,2225,2225,2225,2225,0
20231114,171600,2129083830,2225,2225,2225,2225,0
20231114,171500,2129083830,2225,2225,2225,2225,29247
20231114,171400,2129083830,2225,2225,2225,2225,0
20231114,171300,2129083830,2225,2225,2225,2225,0
20231114,171200,2129083830,2225,2225,2225,2225,0
20231114,171100,2129083830,2225,2225,2225,2225,0
20231114,171000,2129083830,2225,2225,2225,2225,0
20231114,170900,2129083830,2225,2225,2225,2225,0
20231114,170800,2129083830,2225,2225,2225,2225,0
20231114,170700,2129083830,2225,2225,2225,2225,0
20231114,170600,2129083830,2225,2225,2225,2225,0
20231114,170500,2129083830,2225,2225,2225,2225,0
20231114,170400,2129083830,2225,2225,2225,2225,0
20231114,170300,2129083830,2225,2225,2225,2225,0
20231114,170200,2129083830,2225,2225,2225,2225,0
20231114,170100,2129083830,2225,2225,2225,2225,0
20231114,170000,2129083830,2225,2225,2225,2225,0
20231114,165900,2129083830,2225,2225,2225,2225,0
20231114,165800,2129083830,2225,2225,2225,2225,0
20231114,165700,2129083830,2225,2225,2225,2225,0
20231114,165600,2129083830,2225,2225,2225,2225,0
20231114,165500,2129083830,2225,2225,2225,2225,0
20231114,165400,2129083830,2225,2225,2225,2225,0
20231114,165300,2129083830,2225,2225,2225,2225,0
20231114,165200,2129083830,2225,2225,2225,2225,0
20231114,165100,2129083830,2225,2225,2225,2225,0
20231114,165000,2129083830,2225,2225,2225,2225,0
20231114,164900,2129083830,2225,2225,2225,2225,0
20231114,164800,2129083830,2225,2225,2225,2225,0
20231114,164700,2129083830,2225,2225,2225,2225,0
20231114,164600,2129083830,2225,2225,2225,2225,0
20231114,164500,2129083830,2225,2225,2225,2225,29247
20231114,164400,2129083830,2225,2225,2225,2225,0
20231114,164300,2129083830,2225,2225,2225,2225,0
20231114,164200,2129083830,2225,2225,2225,2225,0
20231114,164100,2129083830,2225,2225,2225,2225,0
20231114,164000,2129083830,2225,2225,2225,2225,0
20231114,163900,2129083830,2225,2225,2225,2225,0
20231114,163800,2129083830,2225,2225,2225,2225,0
20231114,163700,2129083830,2225,2225,2225,2225,0
20231114,163600,2129083830,2225,2225,2225,2225,0
20231114,163500,2129083830,2225,2225,2225,2225,0
20231114,163400,2129083830,2225,2225,2225,2225,0
20231114,163300,2129083830,2225,2225,2225,2225,0
20231114,163200,2129083830,2225,2225,2225,2225,0
20231114,163100,2129083830,2225,2225,2225,2225,0
20231114,163000,2129083830,2225,2225,2225,2225,0
20231114,162900,2129083830,2225,2225,2225,2225,0
20231114,162800,2129083830,2225,2225,2225,2225,0
20231114,162700,2129083830,2225,2225,2225,2225,0
20231114,162600,2129083830,2225,2225,2225,2225,0
20231114,162500,2129083830,2225,2225,2225,2225,0
20231114,162400,2129083830,2225,2225,2225,2225,0
20231114,162300,2129083830,2225,2225,2225,2225,0
20231114,162200,2129083830,2225,2225,2225,2225,0
20231114,162100,2129083830,2225,2225,2225,2225,0
20231114,162000,2129083830,2225,2225,2225,2225,0
20231114,161900,2129083830,2225,2225,2225,2225,0
20231114,161800,2129083830,2225,2225,2225,2225,0
20231114,161700,2129083830,2225,2225,2225,2225,0
20231114,161600,2129083830,2225,2225,2225,2225,0
20231114,161500,2129083830,2225,2225,2225,2225,29247
20231114,161400,2129083830,2225,2225,2225,2225,0
20231114,161300,2129083830,2225,2225,2225,2225,0
20231114,161200,2129083830,2225,2225,2225,2225,0
20231114,161100,2129083830,2225,2225,2225,2225,0
20231114,161000,2129083830,2225,2225,2225,2225,0
20231114,160900,2129083830,2225,2225,2225,2225,0
20231114,160800,2129083830,2225,2225,2225,2225,0
20231114,160700,2129083830,2225,2225,2225,2225,0
20231114,160600,2129083830,2225,2225,2225,2225,0
20231114,160500,2129083830,2225,2225,2225,2225,0
20231114,160400,2129083830,2225,2225,2225,2225,0
20231114,160300,2129083830,2225,2225,2225,2225,0
20231114,160200,2129083830,2225,2225,2225,2225,0
20231114,160100,2129083830,2225,2225,2225,2225,0
20231114,160000,2129083830,2225,2225,2225,2225,0
20231114,155900,2129083830,2225,2225,2225,2225,0
20231114,155800,2129083830,2225,2225,2225,2225,0
20231114,155700,2129083830,2225,2225,2225,2225,0
20231114,155600,2129083830,2225,2225,2225,2225,0
20231114,155500,2129083830,2225,2225,2225,2225,0
20231114,155400,2129083830,2225,2225,2225,2225,0
20231114,155300,2129083830,2225,2225,2225,2225,0
20231114,155200,2129083830,2225,2225,2225,2225,0
20231114,155100,2129083830,2225,2225,2225,2225,0
20231114,155000,2129083830,2225,2225,2225,2225,0
20231114,154900,2129083830,2225,2225,2225,2225,0
20231114,154800,2129083830,2225,2225,2225,2225,0
20231114,154700,2129083830,2225,2225,2225,2225,0
20231114,154600,2129083830,2225,2225,2225,2225,0
20231114,154500,2129083830,2225,2225,2225,2225,29247
20231114,154400,2129083830,2225,2225,2225,2225,0
20231114,154300,2129083830,2225,2225,2225,2225,0
20231114,154200,2129083830,2225,2225,2225,2225,0
20231114,154100,2129083830,2225,2225,2225,2225,0
20231114,154000,2129083830,2225,2225,2225,2225,0
20231114,153900,2129083830,2225,2225,2225,2225,0
20231114,153800,2129083830,2225,2225,2225,2225,0
20231114,153700,2129083830,2225,2225,2225,2225,0
20231114,153600,2129083830,2225,2225,2225,2225,0
20231114,153500,2129083830,2225,2225,2225,2225,0
20231114,153400,2129083830,2225,2225,2225,2225,0
20231114,153300,2129083830,2225,2225,2225,2225,0
20231114,153200,2129083830,2225,2225,2225,2225,0
20231114,153100,2129083830,2225,2225,2225,2225,0
20231114,153000,2129083830,2225,2225,2225,2225,29247
20231114,152900,2064009255,2230,2230,2230,2230,0
20231114,152800,2064009255,2230,2230,2230,2230,0
20231114,152700,2064009255,2230,2230,2230,2230,0
20231114,152600,2064009255,2230,2230,2230,2230,0
20231114,152500,2064009255,2230,2230,2230,2230,0
20231114,152400,2064009255,2230,2230,2230,2230,0
20231114,152300,2064009255,2230,2230,2230,2230,0
20231114,152200,2064009255,2230,2230,2230,2230,0
20231114,152100,2064009255,2230,2230,2230,2230,0
20231114,152000,2064009255,2230,2230,2230,2230,0
20231114,151900,2064009255,2230,2220,2230,2215,7418
20231114,151800,2047501550,2220,2215,2220,2215,10436
20231114,151700,2024375800,2215,2215,2220,2210,4564
20231114,151600,2014267520,2215,2225,2225,2205,11924
20231114,151500,1987888665,2210,2225,2225,2210,50962
20231114,151400,1875099130,2225,2230,2230,2220,8003
20231114,151300,1857303220,2220,2225,2230,2220,196
20231114,151200,1856867980,2220,2235,2235,2220,7721
20231114,151100,1839705295,2230,2230,2230,2230,3509
20231114,151000,1831880225,2235,2235,2235,2230,225
20231114,150900,1831378235,2235,2230,2235,2230,947
20231114,150800,1829261710,2230,2230,2230,2230,262
20231114,150700,1828677450,2230,2230,2230,2230,971
20231114,150600,1826512120,2230,2225,2230,2225,9889
20231114,150500,1804459855,2225,2225,2225,2225,312
20231114,150400,1803765655,2225,2225,2230,2225,3439
20231114,150300,1796113875,2225,2225,2225,2225,12832
20231114,150200,1767562675,2225,2230,2230,2225,6674
20231114,150100,1752684310,2230,2230,2230,2230,0
20231114,150000,1752684310,2230,2230,2230,2230,529
20231114,145900,1751504640,2230,2230,2230,2230,69
20231114,145800,1751350770,2230,2230,2230,2230,201
20231114,145700,1750902540,2235,2230,2235,2230,2857
20231114,145600,1744531305,2230,2230,2230,2230,4632
20231114,145500,1734201945,2230,2230,2235,2230,326
20231114,145400,1733474335,2230,2235,2235,2230,208
20231114,145300,1733010205,2235,2240,2240,2230,2276
20231114,145200,1727924150,2235,2235,2235,2235,447
20231114,145100,1726925105,2235,2235,2235,2235,230
20231114,145000,1726411055,2235,2235,2235,2235,2480
20231114,144900,1720868255,2240,2235,2240,2235,188
20231114,144800,1720448035,2235,2240,2240,2235,6088
20231114,144700,1706841115,2240,2240,2240,2240,0
20231114,144600,1706841115,2240,2250,2250,2240,11165
20231114,144500,1681816310,2245,2245,2245,2245,4
20231114,144400,1681807330,2250,2240,2250,2240,161
20231114,144300,1681445090,2245,2240,2245,2240,187
20231114,144200,1681025610,2245,2240,2245,2240,630
20231114,144100,1679611410,2240,2245,2245,2240,527
20231114,144000,1678428405,2240,2245,2245,2240,2669
20231114,143900,1672449150,2245,2245,2245,2245,230
20231114,143800,1671932800,2245,2245,2245,2245,4368
20231114,143700,1662126640,2250,2250,2250,2245,75
20231114,143600,1661957950,2245,2250,2250,2245,1042
20231114,143500,1659618630,2245,2245,2245,2245,1748
20231114,143400,1655694370,2245,2245,2245,2245,500
20231114,143300,1654571870,2245,2245,2245,2245,112
20231114,143200,1654320430,2245,2245,2245,2245,37
20231114,143100,1654237365,2250,2250,2250,2250,12
20231114,143000,1654210365,2250,2245,2250,2245,337
20231114,142900,1653452615,2240,2240,2240,2240,247
20231114,142800,1652899335,2250,2245,2250,2240,4058
20231114,142700,1643789270,2245,2245,2245,2245,926
20231114,142600,1641710400,2245,2240,2245,2240,270
20231114,142500,1641104705,2240,2240,2240,2240,70
20231114,142400,1640947905,2235,2240,2245,2235,604
20231114,142300,1639594985,2240,2240,2240,2240,4699
20231114,142200,1629069225,2245,2240,2245,2240,1098
20231114,142100,1626608325,2240,2240,2240,2240,20
20231114,142000,1626563525,2240,2240,2240,2240,4
20231114,141900,1626554565,2240,2240,2245,2240,20
20231114,141800,1626509760,2240,2240,2240,2240,232
20231114,141700,1625990080,2240,2245,2245,2240,1416
20231114,141600,1622817975,2240,2240,2240,2240,3444
20231114,141500,1615103415,2240,2240,2240,2240,1576
20231114,141400,1611573175,2240,2240,2240,2240,0
20231114,141300,1611573175,2240,2245,2245,2240,72
20231114,141200,1611411890,2250,2250,2250,2250,63
20231114,141100,1611270140,2250,2245,2250,2240,5940
20231114,141000,1597937040,2245,2250,2250,2245,1203
20231114,140900,1595231640,2250,2250,2250,2250,430
20231114,140800,1594264140,2250,2245,2250,2240,343
20231114,140700,1593495100,2245,2245,2245,2245,4783
20231114,140600,1582757265,2245,2245,2245,2245,200
20231114,140500,1582308265,2245,2245,2250,2245,720
20231114,140400,1580689745,2245,2245,2245,2245,1
20231114,140300,1580687500,2245,2245,2245,2245,3
20231114,140200,1580680765,2250,2245,2250,2245,525
20231114,140100,1579499520,2250,2250,2250,2250,3
20231114,140000,1579492770,2250,2250,2250,2250,1921
20231114,135900,1575170520,2250,2250,2250,2245,472
20231114,135800,1574108525,2250,2250,2250,2250,3903
20231114,135700,1565326775,2250,2250,2250,2250,170
20231114,135600,1564944275,2240,2250,2255,2240,18906
20231114,135500,1522450960,2250,2245,2250,2245,124
20231114,135400,1522172575,2245,2250,2250,2245,57
20231114,135300,1522044365,2250,2245,2250,2245,1269
20231114,135200,1519193460,2245,2245,2245,2245,1255
20231114,135100,1516375985,2250,2245,2250,2245,3500
20231114,135000,1508517485,2245,2250,2250,2245,1168
20231114,134900,1505893750,2250,2250,2250,2250,300
20231114,134800,1505218750,2250,2245,2250,2245,527
20231114,134700,1504033135,2250,2245,2250,2245,281
20231114,134600,1503401990,2245,2245,2250,2245,1108
20231114,134500,1500914490,2250,2245,2250,2240,9513
20231114,134400,1479562800,2245,2245,2245,2245,997
20231114,134300,1477324535,2245,2245,2245,2245,25
20231114,134200,1477268410,2245,2240,2245,2240,1001
20231114,134100,1475026165,2245,2245,2250,2245,1040
20231114,134000,1472691360,2245,2245,2250,2245,4271
20231114,133900,1463102625,2240,2245,2245,2240,534
20231114,133800,1461904015,2245,2240,2245,2240,1070
20231114,133700,1459504000,2240,2240,2240,2240,1189
20231114,133600,1456840640,2240,2240,2240,2240,100
20231114,133500,1456616640,2240,2240,2240,2240,574
20231114,133400,1455330880,2240,2240,2240,2240,0
20231114,133300,1455330880,2240,2240,2240,2240,11
20231114,133200,1455306240,2240,2240,2240,2240,3269
20231114,133100,1447983680,2240,2240,2240,2240,1316
20231114,133000,1445035840,2235,2235,2235,2235,1387
20231114,132900,1441935895,2235,2235,2240,2235,1088
20231114,132800,1439501715,2240,2235,2240,2235,130
20231114,132700,1439210915,2235,2235,2235,2235,30
20231114,132600,1439143865,2240,2240,2240,2240,249
20231114,132500,1438586105,2240,2240,2240,2240,1143
20231114,132400,1436025785,2240,2240,2240,2240,4
20231114,132300,1436016825,2235,2240,2240,2235,2508
20231114,132200,1430399320,2230,2240,2240,2230,691
20231114,132100,1428851490,2230,2235,2235,2230,3501
20231114,132000,1421029990,2235,2240,2240,2235,2864
20231114,131900,1414628695,2240,2240,2240,2240,50
20231114,131800,1414516695,2235,2235,2235,2235,301
20231114,131700,1413843960,2235,2235,2235,2235,0
20231114,131600,1413843960,2235,2235,2235,2235,2
20231114,131500,1413839490,2235,2235,2235,2235,0
20231114,131400,1413839490,2235,2235,2235,2235,0
20231114,131300,1413839490,2235,2240,2240,2235,2134
20231114,131200,1409060000,2235,2240,2240,2235,2762
20231114,131100,1402874465,2240,2235,2240,2230,267
20231114,131000,1402277840,2235,2235,2235,2235,3616
20231114,130900,1394196080,2235,2235,2235,2230,805
20231114,130800,1392398925,2235,2230,2235,2230,26
20231114,130700,1392340940,2235,2235,2235,2235,57
20231114,130600,1392213545,2235,2235,2235,2235,511
20231114,130500,1391071460,2235,2230,2235,2230,2
20231114,130400,1391066995,2230,2230,2230,2230,0
20231114,130300,1391066995,2230,2230,2230,2230,10
20231114,130200,1391044695,2235,2235,2240,2235,3203
20231114,130100,1383882095,2240,2240,2240,2240,0
20231114,130000,1383882095,2240,2230,2240,2230,1001
20231114,125900,1381649855,2230,2230,2230,2230,65
20231114,125800,1381504905,2240,2230,2240,2230,94
20231114,125700,1381295265,2230,2230,2230,2230,2000
20231114,125600,1376835265,2230,2240,2240,2230,350
20231114,125500,1376052765,2240,2240,2240,2240,1
20231114,125400,1376050525,2230,2230,2230,2230,3164
20231114,125300,1368994805,2230,2240,2240,2230,110
20231114,125200,1368749405,2240,2240,2240,2240,0
20231114,125100,1368749405,2240,2230,2240,2230,1554
20231114,125000,1365281185,2235,2235,2235,2235,100
20231114,124900,1365057685,2235,2235,2235,2235,510
20231114,124800,1363917835,2235,2230,2235,2225,3061
20231114,124700,1357085870,2230,2230,2230,2230,0
20231114,124600,1357085870,2230,2230,2230,2230,1
20231114,124500,1357083640,2225,2225,2230,2225,2008
20231114,124400,1352615830,2230,2230,2230,2230,50
20231114,124300,1352504330,2230,2230,2230,2230,29
20231114,124200,1352439660,2230,2230,2230,2230,53
20231114,124100,1352321470,2235,2235,2235,2235,64
20231114,124000,1352178430,2225,2230,2230,2225,2979
20231114,123900,1345550060,2230,2230,2230,2230,67
20231114,123800,1345400650,2230,2230,2230,2230,121
20231114,123700,1345130820,2230,2230,2230,2230,2097
20231114,123600,1340454510,2225,2225,2225,2225,402
20231114,123500,1339560060,2240,2230,2240,2225,1133
20231114,123400,1337035490,2230,2220,2230,2220,1294
20231114,123300,1334151390,2220,2225,2225,2220,1325
20231114,123200,1331204565,2225,2230,2230,2225,915
20231114,123100,1329168685,2230,2235,2235,2230,162
20231114,123000,1328807385,2230,2230,2230,2230,296
20231114,122900,1328147305,2235,2235,2235,2235,0
20231114,122800,1328147305,2235,2235,2235,2230,322
20231114,122700,1327427730,2235,2235,2235,2235,40
20231114,122600,1327338330,2235,2235,2235,2235,10
20231114,122500,1327315980,2235,2235,2235,2230,257
20231114,122400,1326741590,2235,2235,2235,2235,0
20231114,122300,1326741590,2235,2235,2235,2235,0
20231114,122200,1326741590,2235,2230,2235,2225,4269
20231114,122100,1317242780,2230,2230,2230,2230,1200
20231114,122000,1314566780,2230,2235,2235,2230,84
20231114,121900,1314379260,2230,2230,2230,2230,1446
20231114,121800,1311154680,2240,2240,2240,2240,0
20231114,121700,1311154680,2240,2230,2240,2230,750
20231114,121600,1309479680,2230,2240,2240,2230,1001
20231114,121500,1307237450,2230,2230,2230,2230,10
20231114,121400,1307215150,2230,2240,2240,2230,4043
20231114,121300,1298185390,2240,2240,2240,2240,0
20231114,121200,1298185390,2240,2230,2240,2230,11
20231114,121100,1298160760,2230,2235,2235,2230,104
20231114,121000,1297928805,2235,2235,2235,2235,108
20231114,120900,1297687425,2235,2240,2240,2235,364
20231114,120800,1296873860,2240,2240,2240,2240,0
20231114,120700,1296873860,2240,2240,2240,2240,0
20231114,120600,1296873860,2240,2235,2240,2230,77
20231114,120500,1296701980,2235,2230,2235,2230,1224
20231114,120400,1293967535,2230,2230,2230,2230,216
20231114,120300,1293485855,2230,2230,2230,2230,0
20231114,120200,1293485855,2230,2230,2230,2230,28
20231114,120100,1293423415,2230,2230,2230,2230,1105
20231114,120000,1290959265,2230,2230,2230,2230,100
20231114,115900,1290736265,2235,2235,2235,2235,4
20231114,115800,1290727325,2235,2235,2235,2235,2403
20231114,115700,1285356620,2235,2235,2235,2235,153
20231114,115600,1285014665,2235,2235,2235,2230,850
20231114,115500,1283114955,2235,2240,2240,2235,4017
20231114,115400,1274136800,2235,2240,2240,2235,1795
20231114,115300,1270118080,2240,2240,2240,2240,4
20231114,115200,1270109120,2245,2235,2245,2235,1067
20231114,115100,1267714375,2235,2235,2235,2235,365
20231114,115000,1266898600,2240,2240,2240,2240,305
20231114,114900,1266215400,2245,2240,2245,2240,683
20231114,114800,1264685430,2240,2240,2240,2240,413
20231114,114700,1263760310,2240,2240,2240,2235,656
20231114,114600,1262291145,2240,2240,2245,2240,176
20231114,114500,1261896900,2245,2240,2245,2240,280
20231114,114400,1261269695,2240,2235,2240,2235,3586
20231114,114300,1253239485,2235,2235,2235,2235,88
20231114,114200,1253042805,2235,2235,2235,2235,2
20231114,114100,1253038335,2240,2240,2240,2240,1139
20231114,114000,1250486975,2235,2235,2235,2235,150
20231114,113900,1250151725,2240,2240,2240,2240,98
20231114,113800,1249932205,2240,2240,2240,2240,8
20231114,113700,1249914285,2240,2240,2240,2240,8
20231114,113600,1249896365,2240,2240,2240,2240,221
20231114,113500,1249401325,2240,2240,2240,2240,137
20231114,113400,1249094445,2240,2240,2240,2240,1325
20231114,113300,1246126445,2240,2240,2240,2240,36
20231114,113200,1246045805,2240,2240,2240,2240,0
20231114,113100,1246045805,2240,2240,2240,2240,44
20231114,113000,1245947245,2240,2240,2240,2240,184
20231114,112900,1245535085,2235,2235,2235,2235,280
20231114,112800,1244909285,2235,2235,2235,2235,1066
20231114,112700,1242526775,2235,2235,2235,2235,3
20231114,112600,1242520070,2235,2240,2240,2235,3798
20231114,112500,1234022655,2235,2235,2235,2235,1347
20231114,112400,1231012110,2240,2240,2240,2240,81
20231114,112300,1230830670,2240,2235,2240,2230,1379
20231114,112200,1227748595,2240,2235,2240,2235,1936
20231114,112100,1223421610,2235,2235,2235,2235,132
20231114,112000,1223126590,2235,2240,2240,2235,5769
20231114,111900,1210232865,2235,2240,2240,2235,250
20231114,111800,1209673865,2235,2235,2235,2235,493
20231114,111700,1208572010,2235,2235,2235,2235,48
20231114,111600,1208464730,2240,2240,2240,2240,606
20231114,111500,1207107290,2235,2230,2235,2230,394
20231114,111400,1206228200,2230,2235,2235,2230,1001
20231114,111300,1203990970,2235,2235,2235,2235,3
20231114,111200,1203984265,2230,2230,2235,2230,1429
20231114,111100,1200797095,2235,2240,2240,2235,2710
20231114,111000,1194740080,2240,2240,2240,2235,1425
20231114,110900,1191549295,2235,2235,2240,2235,921
20231114,110800,1189489665,2235,2245,2245,2235,4016
20231114,110700,1180493815,2240,2240,2245,2240,2315
20231114,110600,1175301715,2240,2250,2250,2240,1325
20231114,110500,1172329985,2245,2250,2250,2245,67
20231114,110400,1172179565,2250,2245,2250,2240,4897
20231114,110300,1161199450,2250,2245,2250,2240,534
20231114,110200,1160001350,2240,2240,2245,2240,135
20231114,110100,1159698285,2245,2240,2245,2240,43
20231114,110000,1159601800,2240,2245,2250,2240,8740
20231114,105900,1140013475,2245,2245,2245,2245,130
20231114,105800,1139721625,2250,2245,2250,2245,3300
20231114,105700,1132311625,2245,2240,2245,2240,3038
20231114,105600,1125493815,2245,2240,2245,2240,882
20231114,105500,1123517805,2240,2240,2240,2240,351
20231114,105400,1122731565,2245,2240,2245,2240,5514
20231114,105300,1110359645,2240,2250,2250,2240,639
20231114,105200,1108925175,2245,2250,2255,2245,10166
20231114,105100,1086089865,2250,2250,2255,2245,7746
20231114,105000,1068661460,2250,2250,2250,2245,1502
20231114,104900,1065285495,2250,2245,2250,2245,4355
20231114,104800,1055507925,2245,2245,2245,2245,155
20231114,104700,1055159950,2240,2245,2245,2240,870
20231114,104600,1053209300,2245,2245,2245,2240,1854
20231114,104500,1049054570,2245,2245,2245,2245,10327
20231114,104400,1025870455,2240,2240,2245,2240,6077
20231114,104300,1012256475,2240,2235,2240,2235,345
20231114,104200,1011485390,2235,2230,2235,2230,103
20231114,104100,1011255410,2235,2235,2235,2230,1003
20231114,104000,1009016605,2230,2235,2240,2230,3642
20231114,103900,1000879845,2240,2240,2240,2240,448
20231114,103800,999876325,2235,2235,2235,2230,3941
20231114,103700,991068230,2230,2230,2230,2230,61
20231114,103600,990932200,2230,2225,2235,2225,355
20231114,103500,990140790,2230,2225,2230,2225,5582
20231114,103400,977696835,2230,2225,2230,2225,924
20231114,103300,975640930,2220,2230,2230,2220,1935
20231114,103200,971344890,2225,2225,2230,2225,661
20231114,103100,969874160,2225,2220,2230,2220,1758
20231114,103000,965954270,2225,2225,2225,2225,5665
20231114,102900,953349645,2230,2230,2230,2230,492
20231114,102800,952252485,2230,2235,2235,2230,2176
20231114,102700,947397285,2235,2235,2235,2235,509
20231114,102600,946259670,2235,2235,2240,2235,164
20231114,102500,945893125,2235,2235,2235,2230,360
20231114,102400,945088740,2240,2235,2240,2235,121
20231114,102300,944818070,2235,2230,2235,2230,611
20231114,102200,943452540,2240,2235,2240,2235,1151
20231114,102100,940879255,2235,2230,2235,2230,1423
20231114,102000,937700900,2235,2230,2235,2230,586
20231114,101900,936393835,2230,2225,2230,2225,185
20231114,101800,935981960,2230,2230,2230,2230,105
20231114,101700,935747810,2230,2230,2235,2225,399
20231114,101600,934858195,2235,2235,2240,2225,2976
20231114,101500,928203190,2235,2240,2240,2235,2452
20231114,101400,922712950,2240,2225,2240,2225,4189
20231114,101300,913364230,2225,2225,2225,2225,352
20231114,101200,912581030,2230,2220,2230,2215,3680
20231114,101100,904424350,2220,2230,2230,2215,5429
20231114,101000,892352450,2230,2220,2230,2220,2168
20231114,100900,887528665,2220,2225,2225,2220,456
20231114,100800,886515665,2225,2215,2225,2215,115
20231114,100700,886260920,2225,2215,2225,2215,234
20231114,100600,885742600,2215,2215,2225,2215,23
20231114,100500,885691635,2215,2220,2220,2215,1568
20231114,100400,882210680,2220,2215,2220,2210,259
20231114,100300,881638030,2210,2215,2220,2210,1337
20231114,100200,878677875,2220,2215,2220,2215,618
20231114,100100,877308840,2220,2210,2220,2210,893
20231114,100000,875335080,2205,2215,2220,2205,11916
20231114,095900,849020910,2215,2215,2215,2215,101
20231114,095800,848797195,2210,2220,2220,2210,987
20231114,095700,846611940,2220,2220,2220,2215,5503
20231114,095600,834422000,2215,2225,2225,2215,6156
20231114,095500,820771515,2225,2220,2225,2220,1044
20231114,095400,818448655,2225,2220,2225,2215,3029
20231114,095300,811725170,2220,2220,2220,2220,3106
20231114,095200,804829850,2220,2220,2220,2220,158
20231114,095100,804479090,2220,2220,2220,2220,846
20231114,095000,802600970,2220,2225,2230,2220,7319
20231114,094900,786318790,2220,2215,2225,2210,2407
20231114,094800,780982680,2220,2215,2220,2210,1492
20231114,094700,777673380,2215,2215,2215,2210,674
20231114,094600,776181570,2210,2210,2220,2205,2434
20231114,094500,770813025,2210,2220,2225,2210,14460
20231114,094400,738829455,2225,2225,2230,2225,506
20231114,094300,737703595,2225,2225,2230,2215,1275
20231114,094200,734867425,2225,2220,2225,2215,2590
20231114,094100,729123900,2225,2230,2230,2225,1185
20231114,094000,726486915,2235,2230,2235,2225,455
20231114,093900,725472290,2235,2235,2240,2235,203
20231114,093800,725018580,2230,2240,2240,2230,1064
20231114,093700,722644740,2230,2225,2230,2220,971
20231114,093600,720480915,2230,2230,2230,2225,2848
20231114,093500,714138655,2230,2235,2240,2225,11483
20231114,093400,688526640,2245,2240,2245,2235,7812
20231114,093300,671025515,2240,2240,2240,2235,1305
20231114,093200,668105315,2235,2235,2240,2225,8925
20231114,093100,648183400,2230,2230,2230,2225,3189
20231114,093000,641072455,2225,2230,2230,2225,2388
20231114,092900,635754920,2230,2230,2235,2225,7240
20231114,092800,619609985,2230,2225,2230,2225,436
20231114,092700,618639740,2225,2215,2225,2215,1643
20231114,092600,614997390,2220,2220,2220,2215,1270
20231114,092500,612181495,2225,2220,2230,2215,2725
20231114,092400,606135805,2230,2215,2230,2215,322
20231114,092300,605421775,2225,2220,2225,2215,1187
20231114,092200,602786510,2220,2225,2225,2210,10941
20231114,092100,578559995,2225,2220,2230,2215,5349
20231114,092000,566700860,2220,2225,2225,2220,5469
20231114,091900,554534710,2215,2230,2230,2215,20785
20231114,091800,508456090,2225,2240,2240,2225,3001
20231114,091700,501773680,2230,2225,2235,2225,1393
20231114,091600,498662765,2230,2235,2235,2225,2945
20231114,091500,492109905,2220,2230,2240,2220,15490
20231114,091400,457632320,2230,2235,2235,2225,6661
20231114,091300,442776510,2235,2235,2235,2235,3675
20231114,091200,434562885,2235,2245,2245,2230,22196
20231114,091100,384855610,2245,2245,2250,2240,1566
20231114,091000,381339085,2250,2250,2250,2240,10715
20231114,090900,357302290,2250,2240,2255,2240,14017
20231114,090800,325812390,2240,2235,2240,2225,14573
20231114,090700,293310725,2235,2235,2235,2230,7679
20231114,090600,276177355,2230,2235,2235,2230,6273
20231114,090500,262162045,2230,2240,2240,2230,5099
20231114,090400,250775605,2235,2235,2250,2235,17443
20231114,090300,211697770,2240,2225,2245,2220,19264
20231114,090200,168573625,2225,2225,2225,2210,10467
20231114,090100,145344275,2220,2220,2230,2220,20184
20231114,090000,100453705,2220,2210,2230,2210,44224