KissMeData/033230/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191400,553136190,2430,2430,2430,2430,3218
20231114,191300,553136190,2430,2430,2430,2430,0
20231114,191200,553136190,2430,2430,2430,2430,0
20231114,191100,553136190,2430,2430,2430,2430,0
20231114,191000,553136190,2430,2430,2430,2430,0
20231114,190900,553136190,2430,2430,2430,2430,0
20231114,190800,553136190,2430,2430,2430,2430,0
20231114,190700,553136190,2430,2430,2430,2430,0
20231114,190600,553136190,2430,2430,2430,2430,0
20231114,190500,553136190,2430,2430,2430,2430,0
20231114,190400,553136190,2430,2430,2430,2430,0
20231114,190300,553136190,2430,2430,2430,2430,0
20231114,190200,553136190,2430,2430,2430,2430,0
20231114,190100,553136190,2430,2430,2430,2430,0
20231114,190000,553136190,2430,2430,2430,2430,0
20231114,185900,553136190,2430,2430,2430,2430,0
20231114,185800,553136190,2430,2430,2430,2430,0
20231114,185700,553136190,2430,2430,2430,2430,0
20231114,185600,553136190,2430,2430,2430,2430,0
20231114,185500,553136190,2430,2430,2430,2430,0
20231114,185400,553136190,2430,2430,2430,2430,0
20231114,185300,553136190,2430,2430,2430,2430,0
20231114,185200,553136190,2430,2430,2430,2430,0
20231114,185100,553136190,2430,2430,2430,2430,0
20231114,185000,553136190,2430,2430,2430,2430,0
20231114,184900,553136190,2430,2430,2430,2430,0
20231114,184800,553136190,2430,2430,2430,2430,0
20231114,184700,553136190,2430,2430,2430,2430,0
20231114,184600,553136190,2430,2430,2430,2430,0
20231114,184500,553136190,2430,2430,2430,2430,0
20231114,184400,553136190,2430,2430,2430,2430,3218
20231114,184300,553136190,2430,2430,2430,2430,0
20231114,184200,553136190,2430,2430,2430,2430,0
20231114,184100,553136190,2430,2430,2430,2430,0
20231114,184000,553136190,2430,2430,2430,2430,0
20231114,183900,553136190,2430,2430,2430,2430,0
20231114,183800,553136190,2430,2430,2430,2430,0
20231114,183700,553136190,2430,2430,2430,2430,0
20231114,183600,553136190,2430,2430,2430,2430,0
20231114,183500,553136190,2430,2430,2430,2430,0
20231114,183400,553136190,2430,2430,2430,2430,0
20231114,183300,553136190,2430,2430,2430,2430,0
20231114,183200,553136190,2430,2430,2430,2430,0
20231114,183100,553136190,2430,2430,2430,2430,0
20231114,183000,553136190,2430,2430,2430,2430,0
20231114,182900,553136190,2430,2430,2430,2430,0
20231114,182800,553136190,2430,2430,2430,2430,0
20231114,182700,553136190,2430,2430,2430,2430,0
20231114,182600,553136190,2430,2430,2430,2430,0
20231114,182500,553136190,2430,2430,2430,2430,0
20231114,182400,553136190,2430,2430,2430,2430,0
20231114,182300,553136190,2430,2430,2430,2430,0
20231114,182200,553136190,2430,2430,2430,2430,0
20231114,182100,553136190,2430,2430,2430,2430,0
20231114,182000,553136190,2430,2430,2430,2430,0
20231114,181900,553136190,2430,2430,2430,2430,0
20231114,181800,553136190,2430,2430,2430,2430,0
20231114,181700,553136190,2430,2430,2430,2430,0
20231114,181600,553136190,2430,2430,2430,2430,0
20231114,181500,553136190,2430,2430,2430,2430,0
20231114,181400,553136190,2430,2430,2430,2430,3218
20231114,181300,553136190,2430,2430,2430,2430,0
20231114,181200,553136190,2430,2430,2430,2430,0
20231114,181100,553136190,2430,2430,2430,2430,0
20231114,181000,553136190,2430,2430,2430,2430,0
20231114,180900,553136190,2430,2430,2430,2430,0
20231114,180800,553136190,2430,2430,2430,2430,0
20231114,180700,553136190,2430,2430,2430,2430,0
20231114,180600,553136190,2430,2430,2430,2430,0
20231114,180500,553136190,2430,2430,2430,2430,0
20231114,180400,553136190,2430,2430,2430,2430,0
20231114,180300,553136190,2430,2430,2430,2430,0
20231114,180200,553136190,2430,2430,2430,2430,0
20231114,180100,553136190,2430,2430,2430,2430,0
20231114,180000,553136190,2430,2430,2430,2430,0
20231114,175900,553136190,2430,2430,2430,2430,0
20231114,175800,553136190,2430,2430,2430,2430,0
20231114,175700,553136190,2430,2430,2430,2430,0
20231114,175600,553136190,2430,2430,2430,2430,0
20231114,175500,553136190,2430,2430,2430,2430,0
20231114,175400,553136190,2430,2430,2430,2430,0
20231114,175300,553136190,2430,2430,2430,2430,0
20231114,175200,553136190,2430,2430,2430,2430,0
20231114,175100,553136190,2430,2430,2430,2430,0
20231114,175000,553136190,2430,2430,2430,2430,0
20231114,174900,553136190,2430,2430,2430,2430,0
20231114,174800,553136190,2430,2430,2430,2430,0
20231114,174700,553136190,2430,2430,2430,2430,0
20231114,174600,553136190,2430,2430,2430,2430,0
20231114,174500,553136190,2430,2430,2430,2430,0
20231114,174400,553136190,2430,2430,2430,2430,3218
20231114,174300,553136190,2430,2430,2430,2430,0
20231114,174200,553136190,2430,2430,2430,2430,0
20231114,174100,553136190,2430,2430,2430,2430,0
20231114,174000,553136190,2430,2430,2430,2430,0
20231114,173900,553136190,2430,2430,2430,2430,0
20231114,173800,553136190,2430,2430,2430,2430,0
20231114,173700,553136190,2430,2430,2430,2430,0
20231114,173600,553136190,2430,2430,2430,2430,0
20231114,173500,553136190,2430,2430,2430,2430,0
20231114,173400,553136190,2430,2430,2430,2430,0
20231114,173300,553136190,2430,2430,2430,2430,0
20231114,173200,553136190,2430,2430,2430,2430,0
20231114,173100,553136190,2430,2430,2430,2430,0
20231114,173000,553136190,2430,2430,2430,2430,0
20231114,172900,553136190,2430,2430,2430,2430,0
20231114,172800,553136190,2430,2430,2430,2430,0
20231114,172700,553136190,2430,2430,2430,2430,0
20231114,172600,553136190,2430,2430,2430,2430,0
20231114,172500,553136190,2430,2430,2430,2430,0
20231114,172400,553136190,2430,2430,2430,2430,0
20231114,172300,553136190,2430,2430,2430,2430,0
20231114,172200,553136190,2430,2430,2430,2430,0
20231114,172100,553136190,2430,2430,2430,2430,0
20231114,172000,553136190,2430,2430,2430,2430,0
20231114,171900,553136190,2430,2430,2430,2430,0
20231114,171800,553136190,2430,2430,2430,2430,0
20231114,171700,553136190,2430,2430,2430,2430,0
20231114,171600,553136190,2430,2430,2430,2430,0
20231114,171500,553136190,2430,2430,2430,2430,0
20231114,171400,553136190,2430,2430,2430,2430,3218
20231114,171300,553136190,2430,2430,2430,2430,0
20231114,171200,553136190,2430,2430,2430,2430,0
20231114,171100,553136190,2430,2430,2430,2430,0
20231114,171000,553136190,2430,2430,2430,2430,0
20231114,170900,553136190,2430,2430,2430,2430,0
20231114,170800,553136190,2430,2430,2430,2430,0
20231114,170700,553136190,2430,2430,2430,2430,0
20231114,170600,553136190,2430,2430,2430,2430,0
20231114,170500,553136190,2430,2430,2430,2430,0
20231114,170400,553136190,2430,2430,2430,2430,0
20231114,170300,553136190,2430,2430,2430,2430,0
20231114,170200,553136190,2430,2430,2430,2430,0
20231114,170100,553136190,2430,2430,2430,2430,0
20231114,170000,553136190,2430,2430,2430,2430,0
20231114,165900,553136190,2430,2430,2430,2430,0
20231114,165800,553136190,2430,2430,2430,2430,0
20231114,165700,553136190,2430,2430,2430,2430,0
20231114,165600,553136190,2430,2430,2430,2430,0
20231114,165500,553136190,2430,2430,2430,2430,0
20231114,165400,553136190,2430,2430,2430,2430,0
20231114,165300,553136190,2430,2430,2430,2430,0
20231114,165200,553136190,2430,2430,2430,2430,0
20231114,165100,553136190,2430,2430,2430,2430,0
20231114,165000,553136190,2430,2430,2430,2430,0
20231114,164900,553136190,2430,2430,2430,2430,0
20231114,164800,553136190,2430,2430,2430,2430,0
20231114,164700,553136190,2430,2430,2430,2430,0
20231114,164600,553136190,2430,2430,2430,2430,0
20231114,164500,553136190,2430,2430,2430,2430,0
20231114,164400,553136190,2430,2430,2430,2430,3218
20231114,164300,553136190,2430,2430,2430,2430,0
20231114,164200,553136190,2430,2430,2430,2430,0
20231114,164100,553136190,2430,2430,2430,2430,0
20231114,164000,553136190,2430,2430,2430,2430,0
20231114,163900,553136190,2430,2430,2430,2430,0
20231114,163800,553136190,2430,2430,2430,2430,0
20231114,163700,553136190,2430,2430,2430,2430,0
20231114,163600,553136190,2430,2430,2430,2430,0
20231114,163500,553136190,2430,2430,2430,2430,0
20231114,163400,553136190,2430,2430,2430,2430,0
20231114,163300,553136190,2430,2430,2430,2430,0
20231114,163200,553136190,2430,2430,2430,2430,0
20231114,163100,553136190,2430,2430,2430,2430,0
20231114,163000,553136190,2430,2430,2430,2430,0
20231114,162900,553136190,2430,2430,2430,2430,0
20231114,162800,553136190,2430,2430,2430,2430,0
20231114,162700,553136190,2430,2430,2430,2430,0
20231114,162600,553136190,2430,2430,2430,2430,0
20231114,162500,553136190,2430,2430,2430,2430,0
20231114,162400,553136190,2430,2430,2430,2430,0
20231114,162300,553136190,2430,2430,2430,2430,0
20231114,162200,553136190,2430,2430,2430,2430,0
20231114,162100,553136190,2430,2430,2430,2430,0
20231114,162000,553136190,2430,2430,2430,2430,0
20231114,161900,553136190,2430,2430,2430,2430,0
20231114,161800,553136190,2430,2430,2430,2430,0
20231114,161700,553136190,2430,2430,2430,2430,0
20231114,161600,553136190,2430,2430,2430,2430,0
20231114,161500,553136190,2430,2430,2430,2430,0
20231114,161400,553136190,2430,2430,2430,2430,3218
20231114,161300,553136190,2430,2430,2430,2430,0
20231114,161200,553136190,2430,2430,2430,2430,0
20231114,161100,553136190,2430,2430,2430,2430,0
20231114,161000,553136190,2430,2430,2430,2430,0
20231114,160900,553136190,2430,2430,2430,2430,0
20231114,160800,553136190,2430,2430,2430,2430,0
20231114,160700,553136190,2430,2430,2430,2430,0
20231114,160600,553136190,2430,2430,2430,2430,0
20231114,160500,553136190,2430,2430,2430,2430,0
20231114,160400,553136190,2430,2430,2430,2430,0
20231114,160300,553136190,2430,2430,2430,2430,0
20231114,160200,553136190,2430,2430,2430,2430,0
20231114,160100,553136190,2430,2430,2430,2430,0
20231114,160000,553136190,2430,2430,2430,2430,0
20231114,155900,553136190,2430,2430,2430,2430,0
20231114,155800,553136190,2430,2430,2430,2430,0
20231114,155700,553136190,2430,2430,2430,2430,0
20231114,155600,553136190,2430,2430,2430,2430,0
20231114,155500,553136190,2430,2430,2430,2430,0
20231114,155400,553136190,2430,2430,2430,2430,0
20231114,155300,553136190,2430,2430,2430,2430,0
20231114,155200,553136190,2430,2430,2430,2430,0
20231114,155100,553136190,2430,2430,2430,2430,0
20231114,155000,553136190,2430,2430,2430,2430,0
20231114,154900,553136190,2430,2430,2430,2430,0
20231114,154800,553136190,2430,2430,2430,2430,0
20231114,154700,553136190,2430,2430,2430,2430,0
20231114,154600,553136190,2430,2430,2430,2430,0
20231114,154500,553136190,2430,2430,2430,2430,0
20231114,154400,553136190,2430,2430,2430,2430,3218
20231114,154300,553136190,2430,2430,2430,2430,0
20231114,154200,553136190,2430,2430,2430,2430,0
20231114,154100,553136190,2430,2430,2430,2430,0
20231114,154000,553136190,2430,2430,2430,2430,0
20231114,153900,553136190,2430,2430,2430,2430,0
20231114,153800,553136190,2430,2430,2430,2430,0
20231114,153700,553136190,2430,2430,2430,2430,0
20231114,153600,553136190,2430,2430,2430,2430,0
20231114,153500,553136190,2430,2430,2430,2430,0
20231114,153400,553136190,2430,2430,2430,2430,0
20231114,153300,553136190,2430,2430,2430,2430,0
20231114,153200,553136190,2430,2430,2430,2430,0
20231114,153100,553136190,2430,2430,2430,2430,0
20231114,153000,553136190,2430,2430,2430,2430,3218
20231114,152900,545316450,2430,2430,2430,2430,0
20231114,152800,545316450,2430,2430,2430,2430,0
20231114,152700,545316450,2430,2430,2430,2430,0
20231114,152600,545316450,2430,2430,2430,2430,0
20231114,152500,545316450,2430,2430,2430,2430,0
20231114,152400,545316450,2430,2430,2430,2430,0
20231114,152300,545316450,2430,2430,2430,2430,0
20231114,152200,545316450,2430,2430,2430,2430,0
20231114,152100,545316450,2430,2430,2430,2430,0
20231114,152000,545316450,2430,2430,2430,2430,0
20231114,151900,545316450,2430,2430,2430,2420,484
20231114,151800,544140560,2430,2430,2430,2430,778
20231114,151700,542250020,2430,2420,2430,2420,551
20231114,151600,540911110,2420,2420,2420,2420,2
20231114,151500,540906270,2420,2420,2420,2420,37
20231114,151400,540816730,2420,2420,2420,2420,0
20231114,151300,540816730,2420,2425,2425,2420,495
20231114,151200,539618755,2430,2425,2430,2420,189
20231114,151100,539160045,2430,2425,2430,2425,1880
20231114,151000,534598305,2430,2430,2430,2430,0
20231114,150900,534598305,2430,2430,2430,2430,15
20231114,150800,534561855,2430,2430,2430,2430,86
20231114,150700,534352875,2425,2425,2425,2425,0
20231114,150600,534352875,2425,2425,2425,2425,0
20231114,150500,534352875,2425,2425,2425,2425,34
20231114,150400,534270425,2425,2425,2425,2425,113
20231114,150300,533996400,2425,2425,2425,2425,1046
20231114,150200,531459850,2425,2425,2430,2425,106
20231114,150100,531202525,2430,2425,2430,2425,5587
20231114,150000,517640415,2420,2420,2420,2420,0
20231114,145900,517640415,2420,2420,2420,2420,2
20231114,145800,517635575,2410,2410,2410,2410,0
20231114,145700,517635575,2410,2410,2410,2410,1
20231114,145600,517633165,2420,2420,2420,2420,0
20231114,145500,517633165,2420,2420,2420,2410,3
20231114,145400,517625915,2420,2420,2420,2420,0
20231114,145300,517625915,2420,2420,2420,2420,0
20231114,145200,517625915,2420,2420,2420,2420,45
20231114,145100,517517015,2420,2420,2420,2420,0
20231114,145000,517517015,2420,2420,2420,2420,0
20231114,144900,517517015,2420,2420,2420,2420,1000
20231114,144800,515097015,2420,2420,2420,2420,41
20231114,144700,514997795,2410,2410,2410,2410,0
20231114,144600,514997795,2410,2410,2410,2410,0
20231114,144500,514997795,2410,2410,2410,2410,5963
20231114,144400,500626965,2415,2415,2415,2410,2786
20231114,144300,493907680,2415,2420,2420,2415,11
20231114,144200,493881065,2420,2420,2420,2420,8
20231114,144100,493861705,2415,2415,2415,2415,0
20231114,144000,493861705,2415,2415,2415,2415,250
20231114,143900,493257955,2415,2415,2415,2415,0
20231114,143800,493257955,2415,2415,2415,2415,0
20231114,143700,493257955,2415,2415,2415,2415,5
20231114,143600,493245880,2415,2415,2415,2415,50
20231114,143500,493125130,2410,2410,2410,2410,99
20231114,143400,492886540,2415,2415,2415,2415,3
20231114,143300,492879295,2415,2415,2415,2415,0
20231114,143200,492879295,2415,2415,2415,2415,89
20231114,143100,492664360,2410,2410,2410,2410,501
20231114,143000,491456950,2410,2410,2410,2410,0
20231114,142900,491456950,2410,2410,2410,2410,0
20231114,142800,491456950,2410,2410,2410,2410,0
20231114,142700,491456950,2410,2410,2410,2410,0
20231114,142600,491456950,2410,2410,2410,2410,2285
20231114,142500,485950100,2410,2410,2410,2410,0
20231114,142400,485950100,2410,2415,2415,2405,482
20231114,142300,484789975,2415,2415,2415,2415,0
20231114,142200,484789975,2415,2415,2415,2415,0
20231114,142100,484789975,2415,2415,2415,2415,0
20231114,142000,484789975,2415,2415,2415,2415,0
20231114,141900,484789975,2415,2415,2415,2415,0
20231114,141800,484789975,2415,2415,2415,2415,0
20231114,141700,484789975,2415,2415,2415,2415,1
20231114,141600,484787560,2405,2405,2405,2405,0
20231114,141500,484787560,2405,2405,2405,2405,0
20231114,141400,484787560,2405,2405,2405,2405,0
20231114,141300,484787560,2405,2405,2405,2405,0
20231114,141200,484787560,2405,2405,2405,2405,0
20231114,141100,484787560,2405,2420,2420,2405,300
20231114,141000,484063405,2420,2420,2420,2420,0
20231114,140900,484063405,2420,2420,2420,2420,0
20231114,140800,484063405,2420,2420,2420,2420,0
20231114,140700,484063405,2420,2420,2420,2420,0
20231114,140600,484063405,2420,2420,2420,2420,0
20231114,140500,484063405,2420,2420,2420,2420,0
20231114,140400,484063405,2420,2420,2420,2420,0
20231114,140300,484063405,2420,2420,2420,2420,1
20231114,140200,484060985,2420,2420,2420,2420,0
20231114,140100,484060985,2420,2420,2420,2420,0
20231114,140000,484060985,2420,2420,2420,2420,0
20231114,135900,484060985,2420,2420,2420,2420,0
20231114,135800,484060985,2420,2420,2420,2420,0
20231114,135700,484060985,2420,2420,2420,2420,0
20231114,135600,484060985,2420,2420,2420,2420,0
20231114,135500,484060985,2420,2420,2420,2420,0
20231114,135400,484060985,2420,2420,2420,2420,2400
20231114,135300,478252985,2420,2420,2420,2420,0
20231114,135200,478252985,2420,2420,2420,2420,0
20231114,135100,478252985,2420,2415,2420,2415,2000
20231114,135000,473416205,2415,2415,2415,2415,32
20231114,134900,473338925,2415,2415,2415,2415,2
20231114,134800,473334095,2415,2415,2415,2415,3
20231114,134700,473326850,2415,2415,2415,2415,63
20231114,134600,473174705,2415,2415,2415,2415,100
20231114,134500,472933205,2410,2410,2410,2410,0
20231114,134400,472933205,2410,2410,2410,2410,0
20231114,134300,472933205,2410,2410,2410,2410,0
20231114,134200,472933205,2410,2410,2410,2410,0
20231114,134100,472933205,2410,2410,2410,2410,0
20231114,134000,472933205,2410,2410,2410,2410,0
20231114,133900,472933205,2410,2410,2410,2410,1
20231114,133800,472930795,2405,2405,2405,2405,0
20231114,133700,472930795,2405,2405,2405,2405,0
20231114,133600,472930795,2405,2410,2415,2405,2552
20231114,133500,466782720,2405,2410,2410,2405,2620
20231114,133400,460479785,2400,2405,2410,2400,5877
20231114,133300,446357280,2405,2425,2425,2405,2151
20231114,133200,441174790,2405,2410,2410,2405,5927
20231114,133100,426908220,2410,2410,2415,2405,2893
20231114,133000,419935840,2415,2415,2415,2415,59
20231114,132900,419793355,2410,2410,2410,2410,0
20231114,132800,419793355,2410,2410,2410,2410,0
20231114,132700,419793355,2410,2415,2415,2410,100
20231114,132600,419551940,2420,2420,2420,2420,1511
20231114,132500,415895320,2415,2415,2415,2415,0
20231114,132400,415895320,2415,2415,2415,2415,202
20231114,132300,415407490,2410,2410,2410,2410,669
20231114,132200,413795200,2415,2415,2415,2415,0
20231114,132100,413795200,2415,2415,2415,2415,0
20231114,132000,413795200,2415,2410,2415,2395,3217
20231114,131900,406065725,2425,2425,2425,2425,0
20231114,131800,406065725,2425,2420,2425,2420,20
20231114,131700,406017310,2425,2400,2425,2400,11910
20231114,131600,377392515,2420,2415,2420,2400,9333
20231114,131500,354950460,2420,2420,2420,2420,519
20231114,131400,353694480,2420,2420,2420,2420,7
20231114,131300,353677540,2420,2420,2420,2420,731
20231114,131200,351908520,2430,2430,2430,2430,0
20231114,131100,351908520,2430,2430,2430,2430,0
20231114,131000,351908520,2430,2430,2430,2430,0
20231114,130900,351908520,2430,2430,2430,2430,0
20231114,130800,351908520,2430,2430,2430,2430,1
20231114,130700,351906090,2420,2420,2420,2420,0
20231114,130600,351906090,2420,2420,2420,2420,0
20231114,130500,351906090,2420,2420,2420,2420,0
20231114,130400,351906090,2420,2420,2420,2420,0
20231114,130300,351906090,2420,2420,2420,2420,0
20231114,130200,351906090,2420,2420,2420,2420,1
20231114,130100,351903670,2425,2425,2425,2425,0
20231114,130000,351903670,2425,2425,2425,2425,902
20231114,125900,349716320,2425,2425,2425,2425,0
20231114,125800,349716320,2425,2425,2425,2425,0
20231114,125700,349716320,2425,2425,2425,2425,0
20231114,125600,349716320,2425,2425,2425,2425,0
20231114,125500,349716320,2425,2425,2425,2425,0
20231114,125400,349716320,2425,2425,2425,2425,0
20231114,125300,349716320,2425,2425,2425,2425,0
20231114,125200,349716320,2425,2425,2425,2425,0
20231114,125100,349716320,2425,2425,2425,2425,217
20231114,125000,349190095,2425,2425,2425,2425,494
20231114,124900,347992145,2430,2430,2430,2430,50
20231114,124800,347870645,2425,2425,2425,2425,0
20231114,124700,347870645,2425,2425,2425,2425,0
20231114,124600,347870645,2425,2425,2425,2425,0
20231114,124500,347870645,2425,2420,2425,2420,1048
20231114,124400,345329485,2425,2420,2425,2420,1250
20231114,124300,342300735,2420,2420,2420,2420,0
20231114,124200,342300735,2420,2420,2420,2420,1
20231114,124100,342298315,2425,2425,2425,2425,0
20231114,124000,342298315,2425,2425,2425,2425,0
20231114,123900,342298315,2425,2425,2425,2425,0
20231114,123800,342298315,2425,2425,2425,2425,0
20231114,123700,342298315,2425,2425,2425,2425,0
20231114,123600,342298315,2425,2425,2425,2425,0
20231114,123500,342298315,2425,2425,2425,2425,269
20231114,123400,341645990,2425,2425,2425,2425,908
20231114,123300,339444090,2420,2420,2420,2420,0
20231114,123200,339444090,2420,2420,2420,2420,0
20231114,123100,339444090,2420,2420,2420,2420,0
20231114,123000,339444090,2420,2420,2420,2420,1
20231114,122900,339441670,2425,2425,2425,2425,1000
20231114,122800,337016670,2430,2430,2430,2430,0
20231114,122700,337016670,2430,2430,2430,2430,0
20231114,122600,337016670,2430,2430,2430,2430,0
20231114,122500,337016670,2430,2430,2430,2430,16
20231114,122400,336977790,2430,2425,2430,2420,2423
20231114,122300,331100990,2425,2425,2425,2425,1450
20231114,122200,327584740,2430,2430,2430,2430,0
20231114,122100,327584740,2430,2430,2430,2430,0
20231114,122000,327584740,2430,2430,2430,2430,0
20231114,121900,327584740,2430,2430,2430,2430,0
20231114,121800,327584740,2430,2430,2430,2430,830
20231114,121700,325567840,2425,2425,2425,2425,0
20231114,121600,325567840,2425,2425,2425,2425,0
20231114,121500,325567840,2425,2425,2425,2425,0
20231114,121400,325567840,2425,2425,2425,2425,0
20231114,121300,325567840,2425,2420,2435,2420,1128
20231114,121200,322831055,2435,2425,2435,2425,6831
20231114,121100,306216310,2420,2425,2425,2420,6
20231114,121000,306201770,2420,2420,2420,2420,0
20231114,120900,306201770,2420,2420,2420,2420,0
20231114,120800,306201770,2420,2420,2420,2420,0
20231114,120700,306201770,2420,2420,2420,2420,0
20231114,120600,306201770,2420,2420,2420,2420,0
20231114,120500,306201770,2420,2420,2420,2420,60
20231114,120400,306056570,2420,2420,2420,2420,0
20231114,120300,306056570,2420,2420,2420,2420,1
20231114,120200,306054150,2420,2420,2420,2420,0
20231114,120100,306054150,2420,2420,2420,2420,0
20231114,120000,306054150,2420,2420,2420,2420,0
20231114,115900,306054150,2420,2420,2420,2420,0
20231114,115800,306054150,2420,2420,2420,2420,2098
20231114,115700,300976990,2425,2425,2425,2425,0
20231114,115600,300976990,2425,2425,2425,2425,0
20231114,115500,300976990,2425,2425,2425,2425,45
20231114,115400,300867865,2425,2425,2425,2425,6
20231114,115300,300853315,2425,2425,2425,2425,1
20231114,115200,300850890,2420,2420,2420,2420,0
20231114,115100,300850890,2420,2420,2420,2420,0
20231114,115000,300850890,2420,2420,2420,2420,0
20231114,114900,300850890,2420,2420,2420,2420,744
20231114,114800,299050410,2415,2415,2415,2415,0
20231114,114700,299050410,2415,2415,2415,2415,0
20231114,114600,299050410,2415,2415,2415,2415,0
20231114,114500,299050410,2415,2415,2415,2415,0
20231114,114400,299050410,2415,2415,2415,2415,1
20231114,114300,299047995,2425,2425,2425,2425,1
20231114,114200,299045570,2420,2420,2420,2420,0
20231114,114100,299045570,2420,2415,2420,2415,791
20231114,114000,297133840,2420,2420,2420,2420,83
20231114,113900,296932980,2420,2420,2420,2420,0
20231114,113800,296932980,2420,2420,2420,2420,1067
20231114,113700,294350840,2420,2420,2420,2420,1
20231114,113600,294348420,2415,2415,2415,2415,1546
20231114,113500,290614830,2415,2415,2415,2415,0
20231114,113400,290614830,2415,2415,2415,2415,10
20231114,113300,290590680,2415,2415,2415,2415,0
20231114,113200,290590680,2415,2415,2415,2415,794
20231114,113100,288673170,2410,2410,2410,2410,6
20231114,113000,288658710,2410,2410,2410,2410,1
20231114,112900,288656300,2405,2405,2405,2405,0
20231114,112800,288656300,2405,2405,2405,2405,1
20231114,112700,288653895,2405,2405,2405,2405,300
20231114,112600,287932395,2405,2405,2405,2405,0
20231114,112500,287932395,2405,2405,2405,2405,0
20231114,112400,287932395,2405,2405,2405,2405,1
20231114,112300,287929990,2405,2405,2405,2405,0
20231114,112200,287929990,2405,2405,2405,2405,127
20231114,112100,287624555,2405,2405,2405,2405,5
20231114,112000,287612530,2405,2405,2405,2405,90
20231114,111900,287396080,2410,2410,2410,2410,0
20231114,111800,287396080,2410,2400,2410,2400,1692
20231114,111700,283332700,2400,2405,2405,2400,72
20231114,111600,283159865,2405,2405,2405,2405,478
20231114,111500,282010275,2405,2405,2405,2405,0
20231114,111400,282010275,2405,2405,2405,2405,6
20231114,111300,281995845,2410,2410,2410,2410,0
20231114,111200,281995845,2410,2410,2410,2410,161
20231114,111100,281607835,2405,2405,2405,2405,90
20231114,111000,281391385,2405,2405,2405,2405,0
20231114,110900,281391385,2405,2405,2405,2405,0
20231114,110800,281391385,2405,2405,2405,2405,0
20231114,110700,281391385,2405,2405,2405,2405,0
20231114,110600,281391385,2405,2405,2405,2405,1
20231114,110500,281388980,2420,2420,2420,2420,0
20231114,110400,281388980,2420,2420,2420,2420,0
20231114,110300,281388980,2420,2415,2420,2415,5
20231114,110200,281376900,2405,2405,2405,2405,0
20231114,110100,281376900,2405,2410,2410,2405,1506
20231114,110000,277754940,2415,2415,2415,2415,0
20231114,105900,277754940,2415,2410,2415,2410,190
20231114,105800,277296140,2410,2410,2410,2410,570
20231114,105700,275922440,2410,2410,2410,2410,50
20231114,105600,275801940,2405,2405,2405,2405,50
20231114,105500,275681690,2410,2410,2410,2410,0
20231114,105400,275681690,2410,2410,2410,2410,1
20231114,105300,275679280,2410,2410,2410,2410,0
20231114,105200,275679280,2410,2410,2410,2410,0
20231114,105100,275679280,2410,2410,2410,2410,1
20231114,105000,275676870,2410,2410,2410,2410,50
20231114,104900,275556370,2415,2405,2415,2405,571
20231114,104800,274183105,2405,2415,2415,2405,662
20231114,104700,272589505,2420,2420,2420,2420,0
20231114,104600,272589505,2420,2420,2420,2415,1817
20231114,104500,268193365,2425,2425,2425,2425,6
20231114,104400,268178815,2430,2430,2430,2430,0
20231114,104300,268178815,2430,2430,2430,2430,1
20231114,104200,268176385,2430,2430,2430,2430,405
20231114,104100,267192235,2430,2425,2430,2420,1204
20231114,104000,264273525,2430,2425,2430,2425,830
20231114,103900,262260770,2430,2425,2430,2425,160
20231114,103800,261872520,2425,2425,2425,2425,3
20231114,103700,261865245,2420,2420,2420,2420,0
20231114,103600,261865245,2420,2420,2420,2420,0
20231114,103500,261865245,2420,2420,2420,2420,1
20231114,103400,261862825,2425,2425,2425,2425,0
20231114,103300,261862825,2425,2425,2425,2425,0
20231114,103200,261862825,2425,2425,2425,2425,0
20231114,103100,261862825,2425,2425,2425,2425,0
20231114,103000,261862825,2425,2425,2425,2425,77
20231114,102900,261676100,2425,2415,2425,2415,373
20231114,102800,260775285,2430,2430,2430,2430,100
20231114,102700,260532285,2430,2430,2430,2430,0
20231114,102600,260532285,2430,2430,2430,2430,0
20231114,102500,260532285,2430,2430,2430,2430,0
20231114,102400,260532285,2430,2420,2430,2420,20
20231114,102300,260483875,2425,2425,2425,2425,0
20231114,102200,260483875,2425,2410,2430,2410,344
20231114,102100,259649745,2425,2425,2425,2425,0
20231114,102000,259649745,2425,2425,2425,2425,2063
20231114,101900,254646970,2410,2415,2415,2410,2000
20231114,101800,249826920,2430,2420,2430,2410,4
20231114,101700,249817240,2430,2425,2430,2425,1211
20231114,101600,246880510,2420,2420,2420,2420,14
20231114,101500,246846630,2425,2425,2425,2425,0
20231114,101400,246846630,2425,2430,2430,2420,38
20231114,101300,246754525,2420,2420,2420,2420,0
20231114,101200,246754525,2420,2430,2435,2420,1051
20231114,101100,244199605,2430,2405,2430,2405,6632
20231114,101000,228092080,2405,2405,2405,2405,0
20231114,100900,228092080,2405,2415,2415,2390,5671
20231114,100800,214469155,2425,2425,2425,2425,1
20231114,100700,214466730,2430,2420,2430,2410,2505
20231114,100600,208396425,2420,2420,2420,2420,0
20231114,100500,208396425,2420,2420,2420,2420,0
20231114,100400,208396425,2420,2420,2420,2420,225
20231114,100300,207851925,2420,2420,2420,2420,470
20231114,100200,206714525,2400,2415,2415,2400,602
20231114,100100,205260725,2415,2415,2420,2415,3353
20231114,100000,197155195,2415,2415,2415,2395,2353
20231114,095900,191513910,2415,2415,2415,2415,157
20231114,095800,191134755,2415,2415,2415,2415,1000
20231114,095700,188719755,2410,2410,2410,2410,30
20231114,095600,188647455,2410,2410,2410,2410,0
20231114,095500,188647455,2410,2405,2410,2405,1598
20231114,095400,184796575,2405,2405,2405,2405,0
20231114,095300,184796575,2405,2410,2410,2405,321
20231114,095200,184024315,2410,2410,2410,2410,14
20231114,095100,183990575,2415,2415,2415,2415,0
20231114,095000,183990575,2415,2415,2415,2415,11
20231114,094900,183964010,2415,2415,2415,2415,100
20231114,094800,183722510,2415,2410,2415,2405,58
20231114,094700,183582965,2415,2415,2415,2415,10
20231114,094600,183558815,2415,2420,2420,2415,2
20231114,094500,183553980,2415,2420,2420,2415,6
20231114,094400,183539465,2420,2420,2420,2420,1
20231114,094300,183537045,2415,2420,2420,2415,3
20231114,094200,183529790,2415,2415,2415,2415,0
20231114,094100,183529790,2415,2415,2415,2415,5
20231114,094000,183517715,2420,2420,2420,2420,0
20231114,093900,183517715,2420,2425,2425,2420,187
20231114,093800,183065125,2425,2425,2425,2425,72
20231114,093700,182890525,2420,2420,2420,2415,3646
20231114,093600,174072205,2420,2420,2420,2415,1174
20231114,093500,171232325,2425,2425,2425,2420,590
20231114,093400,169801825,2425,2425,2425,2425,230
20231114,093300,169244075,2425,2425,2425,2420,235
20231114,093200,168674205,2420,2420,2420,2415,4564
20231114,093100,157641825,2420,2410,2420,2410,1387
20231114,093000,154292545,2410,2410,2410,2410,758
20231114,092900,152465765,2415,2410,2415,2410,1207
20231114,092800,149553360,2410,2410,2410,2410,534
20231114,092700,148266420,2410,2400,2410,2400,3479
20231114,092600,139897690,2400,2405,2405,2400,40
20231114,092500,139801640,2405,2400,2405,2400,20
20231114,092400,139753590,2400,2400,2400,2400,31
20231114,092300,139679190,2410,2410,2410,2410,0
20231114,092200,139679190,2410,2410,2410,2410,10
20231114,092100,139655090,2410,2410,2410,2410,200
20231114,092000,139173090,2410,2405,2410,2405,1599
20231114,091900,135323000,2410,2410,2410,2410,300
20231114,091800,134600000,2410,2410,2415,2410,3007
20231114,091700,127346955,2405,2400,2405,2395,3884
20231114,091600,118022455,2400,2400,2400,2400,401
20231114,091500,117060055,2395,2395,2395,2390,2534
20231114,091400,111001125,2390,2390,2395,2385,1532
20231114,091300,107339600,2390,2385,2395,2385,1102
20231114,091200,104702820,2390,2400,2400,2390,5168
20231114,091100,92342635,2390,2400,2400,2390,2377
20231114,091000,86656565,2400,2390,2400,2390,8755
20231114,090900,65731630,2395,2395,2395,2390,2676
20231114,090800,59332900,2395,2395,2395,2395,500
20231114,090700,58135400,2385,2390,2395,2385,6733
20231114,090600,42037930,2390,2375,2390,2375,4038
20231114,090500,32391450,2380,2365,2380,2365,6225
20231114,090400,17611915,2370,2365,2370,2365,501
20231114,090300,16427040,2365,2360,2370,2355,63
20231114,090200,16278620,2365,2355,2375,2350,942
20231114,090100,14053370,2375,2360,2375,2360,685
20231114,090000,12428590,2360,2345,2360,2345,5300