KissMeData/025560/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190900,2359429365,3120,3120,3120,3120,23129
20231114,190800,2359429365,3120,3120,3120,3120,0
20231114,190700,2359429365,3120,3120,3120,3120,0
20231114,190600,2359429365,3120,3120,3120,3120,0
20231114,190500,2359429365,3120,3120,3120,3120,0
20231114,190400,2359429365,3120,3120,3120,3120,0
20231114,190300,2359429365,3120,3120,3120,3120,0
20231114,190200,2359429365,3120,3120,3120,3120,0
20231114,190100,2359429365,3120,3120,3120,3120,0
20231114,190000,2359429365,3120,3120,3120,3120,0
20231114,185900,2359429365,3120,3120,3120,3120,0
20231114,185800,2359429365,3120,3120,3120,3120,0
20231114,185700,2359429365,3120,3120,3120,3120,0
20231114,185600,2359429365,3120,3120,3120,3120,0
20231114,185500,2359429365,3120,3120,3120,3120,0
20231114,185400,2359429365,3120,3120,3120,3120,0
20231114,185300,2359429365,3120,3120,3120,3120,0
20231114,185200,2359429365,3120,3120,3120,3120,0
20231114,185100,2359429365,3120,3120,3120,3120,0
20231114,185000,2359429365,3120,3120,3120,3120,0
20231114,184900,2359429365,3120,3120,3120,3120,0
20231114,184800,2359429365,3120,3120,3120,3120,0
20231114,184700,2359429365,3120,3120,3120,3120,0
20231114,184600,2359429365,3120,3120,3120,3120,0
20231114,184500,2359429365,3120,3120,3120,3120,0
20231114,184400,2359429365,3120,3120,3120,3120,0
20231114,184300,2359429365,3120,3120,3120,3120,0
20231114,184200,2359429365,3120,3120,3120,3120,0
20231114,184100,2359429365,3120,3120,3120,3120,0
20231114,184000,2359429365,3120,3120,3120,3120,0
20231114,183900,2359429365,3120,3120,3120,3120,23129
20231114,183800,2359429365,3120,3120,3120,3120,0
20231114,183700,2359429365,3120,3120,3120,3120,0
20231114,183600,2359429365,3120,3120,3120,3120,0
20231114,183500,2359429365,3120,3120,3120,3120,0
20231114,183400,2359429365,3120,3120,3120,3120,0
20231114,183300,2359429365,3120,3120,3120,3120,0
20231114,183200,2359429365,3120,3120,3120,3120,0
20231114,183100,2359429365,3120,3120,3120,3120,0
20231114,183000,2359429365,3120,3120,3120,3120,0
20231114,182900,2359429365,3120,3120,3120,3120,0
20231114,182800,2359429365,3120,3120,3120,3120,0
20231114,182700,2359429365,3120,3120,3120,3120,0
20231114,182600,2359429365,3120,3120,3120,3120,0
20231114,182500,2359429365,3120,3120,3120,3120,0
20231114,182400,2359429365,3120,3120,3120,3120,0
20231114,182300,2359429365,3120,3120,3120,3120,0
20231114,182200,2359429365,3120,3120,3120,3120,0
20231114,182100,2359429365,3120,3120,3120,3120,0
20231114,182000,2359429365,3120,3120,3120,3120,0
20231114,181900,2359429365,3120,3120,3120,3120,0
20231114,181800,2359429365,3120,3120,3120,3120,0
20231114,181700,2359429365,3120,3120,3120,3120,0
20231114,181600,2359429365,3120,3120,3120,3120,0
20231114,181500,2359429365,3120,3120,3120,3120,0
20231114,181400,2359429365,3120,3120,3120,3120,0
20231114,181300,2359429365,3120,3120,3120,3120,0
20231114,181200,2359429365,3120,3120,3120,3120,0
20231114,181100,2359429365,3120,3120,3120,3120,0
20231114,181000,2359429365,3120,3120,3120,3120,0
20231114,180900,2359429365,3120,3120,3120,3120,23129
20231114,180800,2359429365,3120,3120,3120,3120,0
20231114,180700,2359429365,3120,3120,3120,3120,0
20231114,180600,2359429365,3120,3120,3120,3120,0
20231114,180500,2359429365,3120,3120,3120,3120,0
20231114,180400,2359429365,3120,3120,3120,3120,0
20231114,180300,2359429365,3120,3120,3120,3120,0
20231114,180200,2359429365,3120,3120,3120,3120,0
20231114,180100,2359429365,3120,3120,3120,3120,0
20231114,180000,2359429365,3120,3120,3120,3120,0
20231114,175900,2359429365,3120,3120,3120,3120,0
20231114,175800,2359429365,3120,3120,3120,3120,0
20231114,175700,2359429365,3120,3120,3120,3120,0
20231114,175600,2359429365,3120,3120,3120,3120,0
20231114,175500,2359429365,3120,3120,3120,3120,0
20231114,175400,2359429365,3120,3120,3120,3120,0
20231114,175300,2359429365,3120,3120,3120,3120,0
20231114,175200,2359429365,3120,3120,3120,3120,0
20231114,175100,2359429365,3120,3120,3120,3120,0
20231114,175000,2359429365,3120,3120,3120,3120,0
20231114,174900,2359429365,3120,3120,3120,3120,0
20231114,174800,2359429365,3120,3120,3120,3120,0
20231114,174700,2359429365,3120,3120,3120,3120,0
20231114,174600,2359429365,3120,3120,3120,3120,0
20231114,174500,2359429365,3120,3120,3120,3120,0
20231114,174400,2359429365,3120,3120,3120,3120,0
20231114,174300,2359429365,3120,3120,3120,3120,0
20231114,174200,2359429365,3120,3120,3120,3120,0
20231114,174100,2359429365,3120,3120,3120,3120,0
20231114,174000,2359429365,3120,3120,3120,3120,0
20231114,173900,2359429365,3120,3120,3120,3120,23129
20231114,173800,2359429365,3120,3120,3120,3120,0
20231114,173700,2359429365,3120,3120,3120,3120,0
20231114,173600,2359429365,3120,3120,3120,3120,0
20231114,173500,2359429365,3120,3120,3120,3120,0
20231114,173400,2359429365,3120,3120,3120,3120,0
20231114,173300,2359429365,3120,3120,3120,3120,0
20231114,173200,2359429365,3120,3120,3120,3120,0
20231114,173100,2359429365,3120,3120,3120,3120,0
20231114,173000,2359429365,3120,3120,3120,3120,0
20231114,172900,2359429365,3120,3120,3120,3120,0
20231114,172800,2359429365,3120,3120,3120,3120,0
20231114,172700,2359429365,3120,3120,3120,3120,0
20231114,172600,2359429365,3120,3120,3120,3120,0
20231114,172500,2359429365,3120,3120,3120,3120,0
20231114,172400,2359429365,3120,3120,3120,3120,0
20231114,172300,2359429365,3120,3120,3120,3120,0
20231114,172200,2359429365,3120,3120,3120,3120,0
20231114,172100,2359429365,3120,3120,3120,3120,0
20231114,172000,2359429365,3120,3120,3120,3120,0
20231114,171900,2359429365,3120,3120,3120,3120,0
20231114,171800,2359429365,3120,3120,3120,3120,0
20231114,171700,2359429365,3120,3120,3120,3120,0
20231114,171600,2359429365,3120,3120,3120,3120,0
20231114,171500,2359429365,3120,3120,3120,3120,0
20231114,171400,2359429365,3120,3120,3120,3120,0
20231114,171300,2359429365,3120,3120,3120,3120,0
20231114,171200,2359429365,3120,3120,3120,3120,0
20231114,171100,2359429365,3120,3120,3120,3120,0
20231114,171000,2359429365,3120,3120,3120,3120,0
20231114,170900,2359429365,3120,3120,3120,3120,23129
20231114,170800,2359429365,3120,3120,3120,3120,0
20231114,170700,2359429365,3120,3120,3120,3120,0
20231114,170600,2359429365,3120,3120,3120,3120,0
20231114,170500,2359429365,3120,3120,3120,3120,0
20231114,170400,2359429365,3120,3120,3120,3120,0
20231114,170300,2359429365,3120,3120,3120,3120,0
20231114,170200,2359429365,3120,3120,3120,3120,0
20231114,170100,2359429365,3120,3120,3120,3120,0
20231114,170000,2359429365,3120,3120,3120,3120,0
20231114,165900,2359429365,3120,3120,3120,3120,0
20231114,165800,2359429365,3120,3120,3120,3120,0
20231114,165700,2359429365,3120,3120,3120,3120,0
20231114,165600,2359429365,3120,3120,3120,3120,0
20231114,165500,2359429365,3120,3120,3120,3120,0
20231114,165400,2359429365,3120,3120,3120,3120,0
20231114,165300,2359429365,3120,3120,3120,3120,0
20231114,165200,2359429365,3120,3120,3120,3120,0
20231114,165100,2359429365,3120,3120,3120,3120,0
20231114,165000,2359429365,3120,3120,3120,3120,0
20231114,164900,2359429365,3120,3120,3120,3120,0
20231114,164800,2359429365,3120,3120,3120,3120,0
20231114,164700,2359429365,3120,3120,3120,3120,0
20231114,164600,2359429365,3120,3120,3120,3120,0
20231114,164500,2359429365,3120,3120,3120,3120,0
20231114,164400,2359429365,3120,3120,3120,3120,0
20231114,164300,2359429365,3120,3120,3120,3120,0
20231114,164200,2359429365,3120,3120,3120,3120,0
20231114,164100,2359429365,3120,3120,3120,3120,0
20231114,164000,2359429365,3120,3120,3120,3120,0
20231114,163900,2359429365,3120,3120,3120,3120,23129
20231114,163800,2359429365,3120,3120,3120,3120,0
20231114,163700,2359429365,3120,3120,3120,3120,0
20231114,163600,2359429365,3120,3120,3120,3120,0
20231114,163500,2359429365,3120,3120,3120,3120,0
20231114,163400,2359429365,3120,3120,3120,3120,0
20231114,163300,2359429365,3120,3120,3120,3120,0
20231114,163200,2359429365,3120,3120,3120,3120,0
20231114,163100,2359429365,3120,3120,3120,3120,0
20231114,163000,2359429365,3120,3120,3120,3120,0
20231114,162900,2359429365,3120,3120,3120,3120,0
20231114,162800,2359429365,3120,3120,3120,3120,0
20231114,162700,2359429365,3120,3120,3120,3120,0
20231114,162600,2359429365,3120,3120,3120,3120,0
20231114,162500,2359429365,3120,3120,3120,3120,0
20231114,162400,2359429365,3120,3120,3120,3120,0
20231114,162300,2359429365,3120,3120,3120,3120,0
20231114,162200,2359429365,3120,3120,3120,3120,0
20231114,162100,2359429365,3120,3120,3120,3120,0
20231114,162000,2359429365,3120,3120,3120,3120,0
20231114,161900,2359429365,3120,3120,3120,3120,0
20231114,161800,2359429365,3120,3120,3120,3120,0
20231114,161700,2359429365,3120,3120,3120,3120,0
20231114,161600,2359429365,3120,3120,3120,3120,0
20231114,161500,2359429365,3120,3120,3120,3120,0
20231114,161400,2359429365,3120,3120,3120,3120,0
20231114,161300,2359429365,3120,3120,3120,3120,0
20231114,161200,2359429365,3120,3120,3120,3120,0
20231114,161100,2359429365,3120,3120,3120,3120,0
20231114,161000,2359429365,3120,3120,3120,3120,0
20231114,160900,2359429365,3120,3120,3120,3120,23129
20231114,160800,2359429365,3120,3120,3120,3120,0
20231114,160700,2359429365,3120,3120,3120,3120,0
20231114,160600,2359429365,3120,3120,3120,3120,0
20231114,160500,2359429365,3120,3120,3120,3120,0
20231114,160400,2359429365,3120,3120,3120,3120,0
20231114,160300,2359429365,3120,3120,3120,3120,0
20231114,160200,2359429365,3120,3120,3120,3120,0
20231114,160100,2359429365,3120,3120,3120,3120,0
20231114,160000,2359429365,3120,3120,3120,3120,0
20231114,155900,2359429365,3120,3120,3120,3120,0
20231114,155800,2359429365,3120,3120,3120,3120,0
20231114,155700,2359429365,3120,3120,3120,3120,0
20231114,155600,2359429365,3120,3120,3120,3120,0
20231114,155500,2359429365,3120,3120,3120,3120,0
20231114,155400,2359429365,3120,3120,3120,3120,0
20231114,155300,2359429365,3120,3120,3120,3120,0
20231114,155200,2359429365,3120,3120,3120,3120,0
20231114,155100,2359429365,3120,3120,3120,3120,0
20231114,155000,2359429365,3120,3120,3120,3120,0
20231114,154900,2359429365,3120,3120,3120,3120,0
20231114,154800,2359429365,3120,3120,3120,3120,0
20231114,154700,2359429365,3120,3120,3120,3120,0
20231114,154600,2359429365,3120,3120,3120,3120,0
20231114,154500,2359429365,3120,3120,3120,3120,0
20231114,154400,2359429365,3120,3120,3120,3120,0
20231114,154300,2359429365,3120,3120,3120,3120,0
20231114,154200,2359429365,3120,3120,3120,3120,0
20231114,154100,2359429365,3120,3120,3120,3120,0
20231114,154000,2359429365,3120,3120,3120,3120,0
20231114,153900,2359429365,3120,3120,3120,3120,23129
20231114,153800,2359429365,3120,3120,3120,3120,0
20231114,153700,2359429365,3120,3120,3120,3120,0
20231114,153600,2359429365,3120,3120,3120,3120,0
20231114,153500,2359429365,3120,3120,3120,3120,0
20231114,153400,2359429365,3120,3120,3120,3120,0
20231114,153300,2359429365,3120,3120,3120,3120,0
20231114,153200,2359429365,3120,3120,3120,3120,0
20231114,153100,2359429365,3120,3120,3120,3120,0
20231114,153000,2359429365,3120,3120,3120,3120,23129
20231114,152900,2287266885,3105,3105,3105,3105,0
20231114,152800,2287266885,3105,3105,3105,3105,0
20231114,152700,2287266885,3105,3105,3105,3105,0
20231114,152600,2287266885,3105,3105,3105,3105,0
20231114,152500,2287266885,3105,3105,3105,3105,0
20231114,152400,2287266885,3105,3105,3105,3105,0
20231114,152300,2287266885,3105,3105,3105,3105,0
20231114,152200,2287266885,3105,3105,3105,3105,0
20231114,152100,2287266885,3105,3105,3105,3105,0
20231114,152000,2287266885,3105,3105,3105,3105,0
20231114,151900,2287266885,3105,3110,3110,3105,1507
20231114,151800,2282585115,3110,3105,3110,3105,172
20231114,151700,2282050625,3110,3110,3110,3110,21
20231114,151600,2281985315,3105,3110,3110,3105,1353
20231114,151500,2277779155,3110,3110,3110,3110,702
20231114,151400,2275595935,3110,3110,3110,3100,278
20231114,151300,2274731455,3110,3110,3110,3110,860
20231114,151200,2272056855,3110,3100,3110,3100,67
20231114,151100,2271849085,3100,3100,3100,3100,1
20231114,151000,2271845985,3100,3100,3100,3100,1915
20231114,150900,2265909485,3100,3100,3100,3100,0
20231114,150800,2265909485,3100,3095,3100,3095,283
20231114,150700,2265033185,3095,3095,3095,3095,100
20231114,150600,2264723685,3095,3100,3100,3095,120
20231114,150500,2264351785,3095,3100,3100,3095,49
20231114,150400,2264199890,3100,3095,3100,3095,1303
20231114,150300,2260166195,3100,3100,3100,3100,494
20231114,150200,2258634795,3100,3095,3100,3095,3734
20231114,150100,2247076815,3095,3090,3095,3090,3134
20231114,150000,2237382080,3090,3090,3090,3090,0
20231114,145900,2237382080,3090,3090,3090,3090,0
20231114,145800,2237382080,3090,3090,3090,3090,0
20231114,145700,2237382080,3090,3090,3090,3090,189
20231114,145600,2236798070,3090,3095,3095,3090,898
20231114,145500,2234021760,3100,3100,3100,3100,0
20231114,145400,2234021760,3100,3100,3100,3100,2004
20231114,145300,2227809360,3100,3100,3100,3100,1
20231114,145200,2227806260,3095,3095,3095,3095,201
20231114,145100,2227184165,3090,3090,3090,3090,31
20231114,145000,2227088375,3090,3090,3090,3090,266
20231114,144900,2226266435,3090,3095,3095,3090,1427
20231114,144800,2221855195,3090,3095,3095,3090,1132
20231114,144700,2218351770,3095,3090,3095,3090,199
20231114,144600,2217736610,3090,3090,3090,3090,1034
20231114,144500,2214541550,3085,3085,3085,3085,8
20231114,144400,2214516870,3085,3085,3085,3085,50
20231114,144300,2214362620,3085,3090,3090,3085,68
20231114,144200,2214152830,3085,3085,3085,3085,10
20231114,144100,2214121980,3080,3085,3085,3080,805
20231114,144000,2211640080,3080,3080,3080,3080,39
20231114,143900,2211519960,3080,3080,3080,3080,86
20231114,143800,2211255080,3080,3080,3080,3080,83
20231114,143700,2210999440,3080,3080,3080,3080,73
20231114,143600,2210774600,3080,3080,3080,3080,299
20231114,143500,2209853680,3080,3080,3080,3080,123
20231114,143400,2209474840,3080,3080,3080,3080,201
20231114,143300,2208855760,3080,3080,3080,3080,137
20231114,143200,2208433800,3080,3080,3080,3080,1698
20231114,143100,2203203960,3080,3085,3090,3080,400
20231114,143000,2201969950,3090,3085,3090,3080,498
20231114,142900,2200434345,3085,3090,3090,3085,4
20231114,142800,2200421995,3085,3090,3090,3085,507
20231114,142700,2198855385,3090,3090,3090,3085,173
20231114,142600,2198320820,3090,3090,3095,3090,24
20231114,142500,2198246605,3095,3080,3095,3080,319
20231114,142400,2197261915,3080,3080,3090,3080,6158
20231114,142300,2178295265,3080,3085,3090,3080,41
20231114,142200,2178168945,3080,3085,3085,3080,5
20231114,142100,2178153540,3080,3090,3090,3080,347
20231114,142000,2177082645,3090,3090,3090,3090,200
20231114,141900,2176464645,3090,3090,3090,3090,1427
20231114,141800,2172055215,3095,3095,3095,3095,0
20231114,141700,2172055215,3095,3095,3095,3095,50
20231114,141600,2171900465,3095,3090,3095,3090,39
20231114,141500,2171779825,3090,3090,3090,3085,3134
20231114,141400,2162095940,3095,3095,3095,3095,15
20231114,141300,2162049515,3090,3090,3090,3090,99
20231114,141200,2161743605,3090,3090,3090,3090,1382
20231114,141100,2157473225,3090,3090,3090,3090,739
20231114,141000,2155189715,3090,3090,3090,3090,15
20231114,140900,2155143365,3095,3095,3095,3095,1
20231114,140800,2155140270,3095,3095,3095,3095,0
20231114,140700,2155140270,3095,3095,3095,3095,0
20231114,140600,2155140270,3095,3095,3095,3095,50
20231114,140500,2154985520,3095,3095,3095,3095,108
20231114,140400,2154651260,3095,3085,3095,3085,9901
20231114,140300,2124106025,3090,3090,3090,3090,1630
20231114,140200,2119069325,3095,3095,3095,3095,0
20231114,140100,2119069325,3095,3095,3095,3095,2
20231114,140000,2119063135,3095,3085,3095,3085,706
20231114,135900,2116885115,3090,3090,3090,3090,125
20231114,135800,2116498865,3085,3085,3085,3085,0
20231114,135700,2116498865,3085,3085,3085,3085,152
20231114,135600,2116029945,3085,3080,3085,3080,87
20231114,135500,2115761670,3080,3080,3080,3080,3415
20231114,135400,2105243470,3080,3080,3080,3080,20
20231114,135300,2105181870,3080,3090,3090,3080,6820
20231114,135200,2084146700,3095,3095,3095,3095,10
20231114,135100,2084115750,3095,3090,3095,3090,961
20231114,135000,2081146240,3090,3090,3090,3090,1602
20231114,134900,2076196060,3090,3090,3090,3090,2100
20231114,134800,2069707060,3090,3090,3090,3090,1000
20231114,134700,2066617060,3090,3085,3095,3085,2325
20231114,134600,2059432955,3085,3090,3090,3085,3308
20231114,134500,2049211840,3090,3090,3090,3090,0
20231114,134400,2049211840,3090,3090,3090,3090,0
20231114,134300,2049211840,3090,3090,3090,3090,76
20231114,134200,2048977000,3085,3085,3085,3085,36
20231114,134100,2048865940,3090,3090,3090,3090,264
20231114,134000,2048050180,3080,3080,3080,3080,0
20231114,133900,2048050180,3080,3090,3090,3080,24
20231114,133800,2047976030,3090,3090,3090,3090,20
20231114,133700,2047914230,3080,3080,3080,3080,505
20231114,133600,2046358830,3080,3080,3080,3080,0
20231114,133500,2046358830,3080,3085,3085,3080,2400
20231114,133400,2038966560,3085,3095,3095,3085,2687
20231114,133300,2030666185,3095,3100,3100,3095,4361
20231114,133200,2017155250,3100,3100,3100,3100,100
20231114,133100,2016845250,3105,3105,3105,3100,1402
20231114,133000,2012493040,3100,3100,3100,3100,64
20231114,132900,2012294640,3100,3100,3100,3100,1550
20231114,132800,2007489640,3100,3105,3105,3100,364
20231114,132700,2006361220,3105,3105,3105,3105,5
20231114,132600,2006345695,3105,3105,3105,3105,5
20231114,132500,2006330170,3105,3105,3105,3105,0
20231114,132400,2006330170,3105,3105,3105,3105,42
20231114,132300,2006199760,3110,3100,3110,3100,266
20231114,132200,2005374160,3100,3105,3105,3100,1912
20231114,132100,1999437855,3105,3105,3105,3105,23
20231114,132000,1999366440,3105,3105,3105,3105,68
20231114,131900,1999155300,3105,3105,3105,3105,448
20231114,131800,1997764260,3115,3115,3115,3115,0
20231114,131700,1997764260,3115,3110,3115,3110,19
20231114,131600,1997705080,3105,3110,3110,3105,2010
20231114,131500,1991463985,3110,3110,3110,3110,485
20231114,131400,1989955635,3105,3105,3105,3105,355
20231114,131300,1988853360,3110,3110,3110,3110,1104
20231114,131200,1985419920,3115,3115,3115,3115,262
20231114,131100,1984603790,3125,3125,3125,3125,11
20231114,131000,1984569415,3125,3120,3125,3120,100
20231114,130900,1984257065,3105,3105,3105,3105,0
20231114,130800,1984257065,3105,3105,3105,3105,0
20231114,130700,1984257065,3105,3110,3110,3105,150
20231114,130600,1983791300,3125,3125,3125,3125,62
20231114,130500,1983597550,3120,3120,3120,3120,163
20231114,130400,1983088990,3120,3120,3120,3120,22
20231114,130300,1983020350,3120,3120,3120,3120,5
20231114,130200,1983004750,3120,3120,3120,3120,16
20231114,130100,1982954830,3120,3105,3120,3105,19570
20231114,130000,1922177775,3105,3105,3105,3105,600
20231114,125900,1920314775,3110,3110,3115,3110,2815
20231114,125800,1911559070,3110,3115,3115,3110,126
20231114,125700,1911167160,3120,3115,3120,3115,1000
20231114,125600,1908052145,3120,3120,3120,3120,30
20231114,125500,1907958545,3120,3110,3120,3110,1002
20231114,125400,1904832315,3110,3120,3120,3110,313
20231114,125300,1903858755,3115,3120,3120,3115,4036
20231114,125200,1891275560,3120,3120,3120,3120,110
20231114,125100,1890932360,3120,3120,3120,3120,210
20231114,125000,1890277160,3120,3125,3125,3120,285
20231114,124900,1889387785,3125,3125,3125,3125,100
20231114,124800,1889075285,3125,3125,3125,3125,19
20231114,124700,1889015910,3120,3120,3120,3120,88
20231114,124600,1888741350,3120,3120,3125,3120,2440
20231114,124500,1881118360,3120,3120,3120,3120,11
20231114,124400,1881084040,3120,3120,3120,3120,150
20231114,124300,1880616040,3120,3120,3120,3120,147
20231114,124200,1880157400,3120,3115,3120,3115,799
20231114,124100,1877665000,3120,3120,3120,3120,57
20231114,124000,1877487160,3120,3120,3120,3120,1001
20231114,123900,1874364040,3120,3120,3120,3120,0
20231114,123800,1874364040,3120,3120,3120,3120,20
20231114,123700,1874301640,3120,3120,3120,3120,1922
20231114,123600,1868305000,3110,3120,3120,3110,35
20231114,123500,1868195950,3110,3110,3110,3110,159
20231114,123400,1867701460,3110,3115,3115,3110,700
20231114,123300,1865524145,3120,3120,3120,3120,63
20231114,123200,1865327585,3120,3120,3120,3120,0
20231114,123100,1865327585,3120,3120,3120,3120,200
20231114,123000,1864703585,3115,3115,3115,3115,1
20231114,122900,1864700470,3120,3120,3120,3120,0
20231114,122800,1864700470,3120,3120,3120,3120,0
20231114,122700,1864700470,3120,3115,3120,3115,24
20231114,122600,1864625660,3120,3115,3120,3115,2
20231114,122500,1864619425,3110,3115,3115,3110,246
20231114,122400,1863854115,3110,3120,3120,3110,32079
20231114,122300,1763781605,3120,3120,3120,3120,118
20231114,122200,1763413445,3120,3120,3120,3120,1131
20231114,122100,1759884725,3120,3120,3120,3120,10
20231114,122000,1759853525,3120,3120,3120,3120,3300
20231114,121900,1749557525,3125,3125,3125,3125,990
20231114,121800,1746463775,3125,3125,3125,3125,1
20231114,121700,1746460650,3125,3120,3125,3120,7002
20231114,121600,1724614295,3125,3125,3125,3125,784
20231114,121500,1722164295,3125,3125,3125,3125,635
20231114,121400,1720179920,3125,3125,3125,3125,150
20231114,121300,1719711170,3125,3125,3125,3125,411
20231114,121200,1718426795,3125,3125,3125,3125,70
20231114,121100,1718208045,3125,3125,3125,3125,413
20231114,121000,1716917420,3125,3125,3125,3125,0
20231114,120900,1716917420,3125,3125,3125,3125,1800
20231114,120800,1711292420,3130,3125,3130,3125,3152
20231114,120700,1701439920,3125,3125,3125,3125,700
20231114,120600,1699252420,3130,3125,3130,3125,17
20231114,120500,1699199270,3125,3125,3125,3125,0
20231114,120400,1699199270,3125,3125,3125,3125,0
20231114,120300,1699199270,3125,3125,3125,3125,400
20231114,120200,1697949270,3130,3140,3140,3130,601
20231114,120100,1696068130,3140,3140,3140,3140,0
20231114,120000,1696068130,3140,3140,3140,3140,0
20231114,115900,1696068130,3140,3135,3140,3125,1101
20231114,115800,1692626985,3140,3130,3140,3130,2082
20231114,115700,1686110305,3140,3140,3140,3140,4
20231114,115600,1686097745,3140,3135,3140,3135,353
20231114,115500,1684990275,3140,3135,3140,3135,201
20231114,115400,1684360135,3140,3140,3140,3140,102
20231114,115300,1684039855,3140,3140,3140,3140,1
20231114,115200,1684036715,3130,3140,3140,3130,251
20231114,115100,1683251075,3140,3140,3140,3140,0
20231114,115000,1683251075,3140,3140,3145,3140,43
20231114,114900,1683116045,3145,3140,3145,3130,18
20231114,114800,1683059575,3145,3140,3145,3125,1067
20231114,114700,1679718125,3145,3135,3145,3135,142
20231114,114600,1679272945,3135,3140,3140,3135,725
20231114,114500,1676996680,3145,3140,3145,3140,961
20231114,114400,1673976905,3145,3145,3145,3145,5
20231114,114300,1673961180,3145,3145,3145,3140,184
20231114,114200,1673383175,3145,3145,3145,3145,0
20231114,114100,1673383175,3145,3140,3145,3140,403
20231114,114000,1672117745,3145,3145,3145,3145,27
20231114,113900,1672032830,3145,3145,3145,3145,904
20231114,113800,1669189750,3145,3145,3145,3145,1156
20231114,113700,1665554130,3145,3140,3145,3140,362
20231114,113600,1664417445,3145,3140,3145,3140,1379
20231114,113500,1660087380,3135,3140,3140,3135,19
20231114,113400,1660027805,3140,3140,3140,3140,0
20231114,113300,1660027805,3140,3140,3140,3140,200
20231114,113200,1659399805,3145,3140,3145,3140,542
20231114,113100,1657697920,3140,3135,3140,3135,293
20231114,113000,1656779360,3135,3130,3135,3130,303
20231114,112900,1655829465,3135,3130,3135,3130,6
20231114,112800,1655810680,3135,3130,3135,3130,373
20231114,112700,1654643180,3135,3135,3135,3135,2
20231114,112600,1654636910,3130,3130,3130,3125,104
20231114,112500,1654311650,3125,3140,3140,3125,2051
20231114,112400,1647899450,3135,3130,3135,3130,11
20231114,112300,1647864990,3140,3140,3145,3140,3313
20231114,112200,1637462165,3140,3140,3150,3140,696
20231114,112100,1635276715,3150,3150,3150,3145,11
20231114,112000,1635242075,3140,3140,3140,3140,860
20231114,111900,1632541675,3140,3135,3140,3135,2173
20231114,111800,1625721650,3135,3135,3135,3130,1421
20231114,111700,1621271815,3125,3130,3135,3125,3143
20231114,111600,1611430805,3130,3130,3130,3125,117
20231114,111500,1611065170,3125,3130,3130,3120,121
20231114,111400,1610686610,3130,3130,3130,3130,98
20231114,111300,1610379870,3130,3130,3130,3130,15
20231114,111200,1610332920,3130,3130,3130,3120,3911
20231114,111100,1598115965,3125,3125,3130,3125,853
20231114,111000,1595450335,3125,3125,3130,3120,6748
20231114,110900,1574363150,3130,3135,3135,3130,869
20231114,110800,1571641375,3135,3135,3135,3130,1732
20231114,110700,1566216555,3135,3135,3135,3135,0
20231114,110600,1566216555,3135,3130,3135,3130,1018
20231114,110500,1563028300,3135,3135,3135,3135,748
20231114,110400,1560683320,3135,3140,3140,3130,1261
20231114,110300,1556730055,3140,3145,3150,3140,1281
20231114,110200,1552707200,3150,3155,3155,3140,2176
20231114,110100,1545871230,3155,3150,3155,3150,1090
20231114,110000,1542432630,3150,3145,3155,3145,3738
20231114,105900,1530664595,3155,3150,3155,3145,4636
20231114,105800,1516067855,3160,3155,3160,3145,17039
20231114,105700,1462229595,3160,3155,3160,3155,6296
20231114,105600,1442365655,3150,3150,3155,3150,3517
20231114,105500,1431287095,3150,3145,3150,3135,5646
20231114,105400,1413533160,3145,3150,3150,3135,4320
20231114,105300,1399939240,3150,3135,3150,3135,11707
20231114,105200,1363121715,3135,3140,3140,3135,321
20231114,105100,1362115375,3135,3135,3135,3135,2072
20231114,105000,1355619655,3135,3135,3135,3135,1001
20231114,104900,1352481520,3130,3135,3135,3130,2234
20231114,104800,1345488725,3135,3135,3135,3130,576
20231114,104700,1343683130,3135,3135,3135,3130,826
20231114,104600,1341097235,3140,3135,3140,3135,1977
20231114,104500,1334889460,3140,3145,3145,3140,343
20231114,104400,1333812290,3145,3145,3145,3140,334
20231114,104300,1332763360,3140,3140,3145,3140,1563
20231114,104200,1327855530,3145,3140,3145,3140,838
20231114,104100,1325220980,3140,3140,3140,3135,4842
20231114,104000,1310041125,3140,3135,3140,3135,2168
20231114,103900,1303241590,3140,3145,3150,3140,1789
20231114,103800,1297618245,3150,3150,3150,3145,1356
20231114,103700,1293348555,3145,3140,3145,3140,7648
20231114,103600,1269308305,3140,3140,3145,3135,1207
20231114,103500,1265518170,3140,3145,3145,3140,4687
20231114,103400,1250792005,3145,3140,3145,3135,2918
20231114,103300,1241629925,3140,3135,3145,3135,3321
20231114,103200,1231198180,3140,3140,3145,3140,2328
20231114,103100,1223877875,3140,3130,3145,3130,9688
20231114,103000,1193495155,3130,3130,3130,3125,319
20231114,102900,1192496760,3130,3130,3130,3130,415
20231114,102800,1191197810,3130,3130,3130,3125,1173
20231114,102700,1187528220,3125,3125,3130,3125,3005
20231114,102600,1178137590,3125,3125,3130,3125,207
20231114,102500,1177490530,3130,3120,3130,3120,9840
20231114,102400,1146760025,3120,3125,3125,3115,3198
20231114,102300,1136787760,3125,3120,3125,3115,455
20231114,102200,1135368230,3125,3125,3125,3120,901
20231114,102100,1132552855,3125,3125,3125,3125,101
20231114,102000,1132237230,3120,3120,3120,3100,3096
20231114,101900,1122589695,3120,3105,3120,3090,3813
20231114,101800,1110719600,3105,3105,3105,3100,19145
20231114,101700,1051356390,3105,3110,3110,3105,1252
20231114,101600,1047462675,3090,3100,3110,3090,1042
20231114,101500,1044235655,3100,3090,3100,3085,4589
20231114,101400,1030060295,3110,3110,3110,3090,177
20231114,101300,1029509845,3110,3110,3110,3085,9452
20231114,101200,1000260230,3110,3105,3110,3100,336
20231114,101100,999217375,3110,3105,3110,3105,1328
20231114,101000,995093925,3105,3105,3105,3100,78
20231114,100900,994851740,3110,3105,3110,3105,28
20231114,100800,994764765,3110,3110,3110,3100,48
20231114,100700,994615930,3110,3105,3110,3100,1121
20231114,100600,991137715,3110,3110,3115,3105,1455
20231114,100500,986614355,3115,3115,3115,3110,101
20231114,100400,986299975,3115,3115,3115,3110,1006
20231114,100300,983171295,3115,3110,3115,3105,567
20231114,100200,981408920,3110,3105,3115,3105,3276
20231114,100100,971220725,3110,3110,3110,3105,124
20231114,100000,970835300,3110,3105,3110,3105,835
20231114,095900,968242555,3110,3105,3110,3100,2841
20231114,095800,959424085,3115,3120,3125,3110,4226
20231114,095700,946266900,3125,3120,3125,3115,433
20231114,095600,944917295,3120,3120,3120,3115,1350
20231114,095500,940705545,3125,3125,3125,3120,185
20231114,095400,940127425,3120,3125,3125,3120,1578
20231114,095300,935203360,3120,3125,3125,3120,4487
20231114,095200,921197690,3125,3125,3125,3120,107
20231114,095100,920863815,3120,3130,3130,3120,1011
20231114,095000,917702965,3120,3135,3135,3120,4045
20231114,094900,905063695,3130,3140,3140,3125,9264
20231114,094800,876027510,3135,3130,3135,3130,4650
20231114,094700,861464745,3130,3135,3140,3120,17713
20231114,094600,806023175,3140,3130,3140,3130,17134
20231114,094500,752346480,3130,3105,3130,3105,17977
20231114,094400,696272075,3100,3110,3110,3100,2746
20231114,094300,687756120,3110,3105,3110,3100,1528
20231114,094200,683008120,3110,3110,3110,3105,8774
20231114,094100,655758985,3110,3115,3115,3110,2541
20231114,094000,647856470,3110,3115,3115,3110,2931
20231114,093900,638731655,3115,3115,3115,3115,178
20231114,093800,638177185,3115,3115,3120,3115,503
20231114,093700,636610325,3120,3115,3120,3115,4545
20231114,093600,622438430,3120,3115,3120,3115,1114
20231114,093500,618967810,3115,3115,3115,3115,1965
20231114,093400,612846835,3115,3110,3120,3110,7984
20231114,093300,587979000,3110,3110,3110,3105,475
20231114,093200,586502750,3110,3115,3115,3100,2495
20231114,093100,578739615,3115,3115,3120,3115,7314
20231114,093000,555953995,3110,3100,3110,3090,10143
20231114,092900,524494230,3100,3105,3110,3095,4315
20231114,092800,511117700,3110,3080,3110,3075,2318
20231114,092700,503951910,3090,3100,3100,3080,11461
20231114,092600,468541515,3100,3100,3100,3100,787
20231114,092500,466101815,3110,3110,3115,3100,8771
20231114,092400,438862470,3115,3110,3120,3110,4420
20231114,092300,425097835,3110,3110,3110,3100,6206
20231114,092200,405827180,3110,3110,3110,3090,3097
20231114,092100,396211485,3105,3085,3105,3085,7046
20231114,092000,374370165,3100,3100,3100,3090,5072
20231114,091900,358660960,3090,3090,3100,3090,5734
20231114,091800,340932050,3100,3105,3110,3090,7080
20231114,091700,318991490,3100,3090,3100,3080,6103
20231114,091600,300111920,3090,3090,3095,3085,2428
20231114,091500,292607245,3090,3085,3100,3085,4414
20231114,091400,278986950,3100,3115,3115,3085,3992
20231114,091300,266637520,3115,3100,3115,3095,7703
20231114,091200,242725335,3100,3095,3100,3080,3490
20231114,091100,231936395,3095,3075,3095,3070,21489
20231114,091000,165673900,3080,3085,3085,3080,8274
20231114,090900,140171315,3085,3085,3085,3070,2777
20231114,090800,131620550,3085,3060,3090,3060,7101
20231114,090700,109749800,3075,3060,3075,3060,527
20231114,090600,108137030,3080,3070,3080,3060,2904
20231114,090500,99230770,3070,3070,3080,3060,7518
20231114,090400,76148765,3065,3040,3065,3035,10358
20231114,090300,44573425,3040,3040,3050,3040,1548
20231114,090200,39864715,3040,3050,3050,3040,1750
20231114,090100,34539175,3055,3050,3055,3040,1214
20231114,090000,30835110,3050,3020,3050,3015,10210