KissMeData/042510/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191700,1824918375,2340,2340,2340,2340,15439
20231120,191600,1824918375,2340,2340,2340,2340,0
20231120,191500,1824918375,2340,2340,2340,2340,0
20231120,191400,1824918375,2340,2340,2340,2340,0
20231120,191300,1824918375,2340,2340,2340,2340,0
20231120,191200,1824918375,2340,2340,2340,2340,0
20231120,191100,1824918375,2340,2340,2340,2340,0
20231120,191000,1824918375,2340,2340,2340,2340,0
20231120,190900,1824918375,2340,2340,2340,2340,0
20231120,190800,1824918375,2340,2340,2340,2340,0
20231120,190700,1824918375,2340,2340,2340,2340,0
20231120,190600,1824918375,2340,2340,2340,2340,0
20231120,190500,1824918375,2340,2340,2340,2340,0
20231120,190400,1824918375,2340,2340,2340,2340,0
20231120,190300,1824918375,2340,2340,2340,2340,0
20231120,190200,1824918375,2340,2340,2340,2340,0
20231120,190100,1824918375,2340,2340,2340,2340,0
20231120,190000,1824918375,2340,2340,2340,2340,0
20231120,185900,1824918375,2340,2340,2340,2340,0
20231120,185800,1824918375,2340,2340,2340,2340,0
20231120,185700,1824918375,2340,2340,2340,2340,0
20231120,185600,1824918375,2340,2340,2340,2340,0
20231120,185500,1824918375,2340,2340,2340,2340,0
20231120,185400,1824918375,2340,2340,2340,2340,0
20231120,185300,1824918375,2340,2340,2340,2340,0
20231120,185200,1824918375,2340,2340,2340,2340,0
20231120,185100,1824918375,2340,2340,2340,2340,0
20231120,185000,1824918375,2340,2340,2340,2340,0
20231120,184900,1824918375,2340,2340,2340,2340,0
20231120,184800,1824918375,2340,2340,2340,2340,0
20231120,184700,1824918375,2340,2340,2340,2340,15439
20231120,184600,1824918375,2340,2340,2340,2340,0
20231120,184500,1824918375,2340,2340,2340,2340,0
20231120,184400,1824918375,2340,2340,2340,2340,0
20231120,184300,1824918375,2340,2340,2340,2340,0
20231120,184200,1824918375,2340,2340,2340,2340,0
20231120,184100,1824918375,2340,2340,2340,2340,0
20231120,184000,1824918375,2340,2340,2340,2340,0
20231120,183900,1824918375,2340,2340,2340,2340,0
20231120,183800,1824918375,2340,2340,2340,2340,0
20231120,183700,1824918375,2340,2340,2340,2340,0
20231120,183600,1824918375,2340,2340,2340,2340,0
20231120,183500,1824918375,2340,2340,2340,2340,0
20231120,183400,1824918375,2340,2340,2340,2340,0
20231120,183300,1824918375,2340,2340,2340,2340,0
20231120,183200,1824918375,2340,2340,2340,2340,0
20231120,183100,1824918375,2340,2340,2340,2340,0
20231120,183000,1824918375,2340,2340,2340,2340,0
20231120,182900,1824918375,2340,2340,2340,2340,0
20231120,182800,1824918375,2340,2340,2340,2340,0
20231120,182700,1824918375,2340,2340,2340,2340,0
20231120,182600,1824918375,2340,2340,2340,2340,0
20231120,182500,1824918375,2340,2340,2340,2340,0
20231120,182400,1824918375,2340,2340,2340,2340,0
20231120,182300,1824918375,2340,2340,2340,2340,0
20231120,182200,1824918375,2340,2340,2340,2340,0
20231120,182100,1824918375,2340,2340,2340,2340,0
20231120,182000,1824918375,2340,2340,2340,2340,0
20231120,181900,1824918375,2340,2340,2340,2340,0
20231120,181800,1824918375,2340,2340,2340,2340,0
20231120,181700,1824918375,2340,2340,2340,2340,15439
20231120,181600,1824918375,2340,2340,2340,2340,0
20231120,181500,1824918375,2340,2340,2340,2340,0
20231120,181400,1824918375,2340,2340,2340,2340,0
20231120,181300,1824918375,2340,2340,2340,2340,0
20231120,181200,1824918375,2340,2340,2340,2340,0
20231120,181100,1824918375,2340,2340,2340,2340,0
20231120,181000,1824918375,2340,2340,2340,2340,0
20231120,180900,1824918375,2340,2340,2340,2340,0
20231120,180800,1824918375,2340,2340,2340,2340,0
20231120,180700,1824918375,2340,2340,2340,2340,0
20231120,180600,1824918375,2340,2340,2340,2340,0
20231120,180500,1824918375,2340,2340,2340,2340,0
20231120,180400,1824918375,2340,2340,2340,2340,0
20231120,180300,1824918375,2340,2340,2340,2340,0
20231120,180200,1824918375,2340,2340,2340,2340,0
20231120,180100,1824918375,2340,2340,2340,2340,0
20231120,180000,1824918375,2340,2340,2340,2340,0
20231120,175900,1824918375,2340,2340,2340,2340,0
20231120,175800,1824918375,2340,2340,2340,2340,0
20231120,175700,1824918375,2340,2340,2340,2340,0
20231120,175600,1824918375,2340,2340,2340,2340,0
20231120,175500,1824918375,2340,2340,2340,2340,0
20231120,175400,1824918375,2340,2340,2340,2340,0
20231120,175300,1824918375,2340,2340,2340,2340,0
20231120,175200,1824918375,2340,2340,2340,2340,0
20231120,175100,1824918375,2340,2340,2340,2340,0
20231120,175000,1824918375,2340,2340,2340,2340,0
20231120,174900,1824918375,2340,2340,2340,2340,0
20231120,174800,1824918375,2340,2340,2340,2340,0
20231120,174700,1824918375,2340,2340,2340,2340,15439
20231120,174600,1824918375,2340,2340,2340,2340,0
20231120,174500,1824918375,2340,2340,2340,2340,0
20231120,174400,1824918375,2340,2340,2340,2340,0
20231120,174300,1824918375,2340,2340,2340,2340,0
20231120,174200,1824918375,2340,2340,2340,2340,0
20231120,174100,1824918375,2340,2340,2340,2340,0
20231120,174000,1824918375,2340,2340,2340,2340,0
20231120,173900,1824918375,2340,2340,2340,2340,0
20231120,173800,1824918375,2340,2340,2340,2340,0
20231120,173700,1824918375,2340,2340,2340,2340,0
20231120,173600,1824918375,2340,2340,2340,2340,0
20231120,173500,1824918375,2340,2340,2340,2340,0
20231120,173400,1824918375,2340,2340,2340,2340,0
20231120,173300,1824918375,2340,2340,2340,2340,0
20231120,173200,1824918375,2340,2340,2340,2340,0
20231120,173100,1824918375,2340,2340,2340,2340,0
20231120,173000,1824918375,2340,2340,2340,2340,0
20231120,172900,1824918375,2340,2340,2340,2340,0
20231120,172800,1824918375,2340,2340,2340,2340,0
20231120,172700,1824918375,2340,2340,2340,2340,0
20231120,172600,1824918375,2340,2340,2340,2340,0
20231120,172500,1824918375,2340,2340,2340,2340,0
20231120,172400,1824918375,2340,2340,2340,2340,0
20231120,172300,1824918375,2340,2340,2340,2340,0
20231120,172200,1824918375,2340,2340,2340,2340,0
20231120,172100,1824918375,2340,2340,2340,2340,0
20231120,172000,1824918375,2340,2340,2340,2340,0
20231120,171900,1824918375,2340,2340,2340,2340,0
20231120,171800,1824918375,2340,2340,2340,2340,0
20231120,171700,1824918375,2340,2340,2340,2340,15439
20231120,171600,1824918375,2340,2340,2340,2340,0
20231120,171500,1824918375,2340,2340,2340,2340,0
20231120,171400,1824918375,2340,2340,2340,2340,0
20231120,171300,1824918375,2340,2340,2340,2340,0
20231120,171200,1824918375,2340,2340,2340,2340,0
20231120,171100,1824918375,2340,2340,2340,2340,0
20231120,171000,1824918375,2340,2340,2340,2340,0
20231120,170900,1824918375,2340,2340,2340,2340,0
20231120,170800,1824918375,2340,2340,2340,2340,0
20231120,170700,1824918375,2340,2340,2340,2340,0
20231120,170600,1824918375,2340,2340,2340,2340,0
20231120,170500,1824918375,2340,2340,2340,2340,0
20231120,170400,1824918375,2340,2340,2340,2340,0
20231120,170300,1824918375,2340,2340,2340,2340,0
20231120,170200,1824918375,2340,2340,2340,2340,0
20231120,170100,1824918375,2340,2340,2340,2340,0
20231120,170000,1824918375,2340,2340,2340,2340,0
20231120,165900,1824918375,2340,2340,2340,2340,0
20231120,165800,1824918375,2340,2340,2340,2340,0
20231120,165700,1824918375,2340,2340,2340,2340,0
20231120,165600,1824918375,2340,2340,2340,2340,0
20231120,165500,1824918375,2340,2340,2340,2340,0
20231120,165400,1824918375,2340,2340,2340,2340,0
20231120,165300,1824918375,2340,2340,2340,2340,0
20231120,165200,1824918375,2340,2340,2340,2340,0
20231120,165100,1824918375,2340,2340,2340,2340,0
20231120,165000,1824918375,2340,2340,2340,2340,0
20231120,164900,1824918375,2340,2340,2340,2340,0
20231120,164800,1824918375,2340,2340,2340,2340,0
20231120,164700,1824918375,2340,2340,2340,2340,15439
20231120,164600,1824918375,2340,2340,2340,2340,0
20231120,164500,1824918375,2340,2340,2340,2340,0
20231120,164400,1824918375,2340,2340,2340,2340,0
20231120,164300,1824918375,2340,2340,2340,2340,0
20231120,164200,1824918375,2340,2340,2340,2340,0
20231120,164100,1824918375,2340,2340,2340,2340,0
20231120,164000,1824918375,2340,2340,2340,2340,0
20231120,163900,1824918375,2340,2340,2340,2340,0
20231120,163800,1824918375,2340,2340,2340,2340,0
20231120,163700,1824918375,2340,2340,2340,2340,0
20231120,163600,1824918375,2340,2340,2340,2340,0
20231120,163500,1824918375,2340,2340,2340,2340,0
20231120,163400,1824918375,2340,2340,2340,2340,0
20231120,163300,1824918375,2340,2340,2340,2340,0
20231120,163200,1824918375,2340,2340,2340,2340,0
20231120,163100,1824918375,2340,2340,2340,2340,0
20231120,163000,1824918375,2340,2340,2340,2340,0
20231120,162900,1824918375,2340,2340,2340,2340,0
20231120,162800,1824918375,2340,2340,2340,2340,0
20231120,162700,1824918375,2340,2340,2340,2340,0
20231120,162600,1824918375,2340,2340,2340,2340,0
20231120,162500,1824918375,2340,2340,2340,2340,0
20231120,162400,1824918375,2340,2340,2340,2340,0
20231120,162300,1824918375,2340,2340,2340,2340,0
20231120,162200,1824918375,2340,2340,2340,2340,0
20231120,162100,1824918375,2340,2340,2340,2340,0
20231120,162000,1824918375,2340,2340,2340,2340,0
20231120,161900,1824918375,2340,2340,2340,2340,0
20231120,161800,1824918375,2340,2340,2340,2340,0
20231120,161700,1824918375,2340,2340,2340,2340,15439
20231120,161600,1824918375,2340,2340,2340,2340,0
20231120,161500,1824918375,2340,2340,2340,2340,0
20231120,161400,1824918375,2340,2340,2340,2340,0
20231120,161300,1824918375,2340,2340,2340,2340,0
20231120,161200,1824918375,2340,2340,2340,2340,0
20231120,161100,1824918375,2340,2340,2340,2340,0
20231120,161000,1824918375,2340,2340,2340,2340,0
20231120,160900,1824918375,2340,2340,2340,2340,0
20231120,160800,1824918375,2340,2340,2340,2340,0
20231120,160700,1824918375,2340,2340,2340,2340,0
20231120,160600,1824918375,2340,2340,2340,2340,0
20231120,160500,1824918375,2340,2340,2340,2340,0
20231120,160400,1824918375,2340,2340,2340,2340,0
20231120,160300,1824918375,2340,2340,2340,2340,0
20231120,160200,1824918375,2340,2340,2340,2340,0
20231120,160100,1824918375,2340,2340,2340,2340,0
20231120,160000,1824918375,2340,2340,2340,2340,0
20231120,155900,1824918375,2340,2340,2340,2340,0
20231120,155800,1824918375,2340,2340,2340,2340,0
20231120,155700,1824918375,2340,2340,2340,2340,0
20231120,155600,1824918375,2340,2340,2340,2340,0
20231120,155500,1824918375,2340,2340,2340,2340,0
20231120,155400,1824918375,2340,2340,2340,2340,0
20231120,155300,1824918375,2340,2340,2340,2340,0
20231120,155200,1824918375,2340,2340,2340,2340,0
20231120,155100,1824918375,2340,2340,2340,2340,0
20231120,155000,1824918375,2340,2340,2340,2340,0
20231120,154900,1824918375,2340,2340,2340,2340,0
20231120,154800,1824918375,2340,2340,2340,2340,0
20231120,154700,1824918375,2340,2340,2340,2340,15439
20231120,154600,1824918375,2340,2340,2340,2340,0
20231120,154500,1824918375,2340,2340,2340,2340,0
20231120,154400,1824918375,2340,2340,2340,2340,0
20231120,154300,1824918375,2340,2340,2340,2340,0
20231120,154200,1824918375,2340,2340,2340,2340,0
20231120,154100,1824918375,2340,2340,2340,2340,0
20231120,154000,1824918375,2340,2340,2340,2340,0
20231120,153900,1824918375,2340,2340,2340,2340,0
20231120,153800,1824918375,2340,2340,2340,2340,0
20231120,153700,1824918375,2340,2340,2340,2340,0
20231120,153600,1824918375,2340,2340,2340,2340,0
20231120,153500,1824918375,2340,2340,2340,2340,0
20231120,153400,1824918375,2340,2340,2340,2340,0
20231120,153300,1824918375,2340,2340,2340,2340,0
20231120,153200,1824918375,2340,2340,2340,2340,0
20231120,153100,1824918375,2340,2340,2340,2340,0
20231120,153000,1824918375,2340,2340,2340,2340,15439
20231120,152900,1788791115,2345,2345,2345,2345,0
20231120,152800,1788791115,2345,2345,2345,2345,0
20231120,152700,1788791115,2345,2345,2345,2345,0
20231120,152600,1788791115,2345,2345,2345,2345,0
20231120,152500,1788791115,2345,2345,2345,2345,0
20231120,152400,1788791115,2345,2345,2345,2345,0
20231120,152300,1788791115,2345,2345,2345,2345,0
20231120,152200,1788791115,2345,2345,2345,2345,0
20231120,152100,1788791115,2345,2345,2345,2345,0
20231120,152000,1788791115,2345,2345,2345,2345,0
20231120,151900,1788791115,2345,2345,2345,2340,371
20231120,151800,1787922080,2345,2345,2345,2340,986
20231120,151700,1785610110,2345,2350,2350,2345,300
20231120,151600,1784906605,2345,2345,2350,2345,673
20231120,151500,1783328415,2350,2345,2350,2345,832
20231120,151400,1781377365,2340,2345,2345,2340,169
20231120,151300,1780981860,2350,2350,2350,2350,35
20231120,151200,1780899610,2350,2350,2350,2350,790
20231120,151100,1779043110,2350,2340,2350,2340,870
20231120,151000,1776999310,2350,2340,2350,2340,1949
20231120,150900,1772438610,2340,2345,2350,2340,1698
20231120,150800,1768465265,2350,2340,2350,2340,623
20231120,150700,1767007400,2345,2345,2350,2345,1026
20231120,150600,1764601315,2345,2350,2350,2340,842
20231120,150500,1762625830,2345,2345,2345,2345,237
20231120,150400,1762070065,2345,2340,2345,2340,211
20231120,150300,1761576275,2340,2345,2350,2340,2936
20231120,150200,1754698920,2345,2345,2350,2345,241
20231120,150100,1754133075,2345,2345,2355,2345,596
20231120,150000,1752730125,2350,2355,2355,2350,1702
20231120,145900,1748729925,2355,2350,2355,2350,420
20231120,145800,1747741395,2350,2340,2350,2335,6755
20231120,145700,1731887515,2345,2345,2345,2345,51
20231120,145600,1731767920,2345,2345,2345,2345,107
20231120,145500,1731517005,2345,2335,2345,2335,466
20231120,145400,1730428885,2340,2340,2340,2340,25
20231120,145300,1730370385,2335,2345,2345,2335,114
20231120,145200,1730103075,2345,2340,2345,2340,2693
20231120,145100,1723798860,2345,2345,2345,2340,534
20231120,145000,1722549130,2335,2340,2345,2335,2878
20231120,144900,1715821995,2345,2340,2345,2340,2524
20231120,144800,1709915830,2340,2340,2340,2335,2520
20231120,144700,1704019765,2345,2340,2345,2340,44
20231120,144600,1703916755,2340,2340,2340,2340,739
20231120,144500,1702187495,2340,2340,2340,2340,1020
20231120,144400,1699800695,2340,2340,2340,2340,442
20231120,144300,1698766415,2345,2340,2345,2340,24
20231120,144200,1698710235,2340,2340,2340,2340,62
20231120,144100,1698565155,2345,2345,2345,2345,0
20231120,144000,1698565155,2345,2340,2345,2340,551
20231120,143900,1697275560,2345,2345,2345,2345,10
20231120,143800,1697252110,2340,2340,2340,2340,1
20231120,143700,1697249770,2345,2345,2345,2345,610
20231120,143600,1695819320,2345,2345,2345,2345,60
20231120,143500,1695678620,2345,2340,2345,2340,256
20231120,143400,1695079575,2345,2345,2345,2340,44
20231120,143300,1694976580,2340,2340,2340,2340,1000
20231120,143200,1692636580,2345,2345,2345,2345,37
20231120,143100,1692549815,2345,2345,2345,2340,2011
20231120,143000,1687844020,2345,2345,2345,2345,189
20231120,142900,1687400815,2350,2350,2350,2350,28
20231120,142800,1687335015,2350,2350,2350,2350,25
20231120,142700,1687276265,2350,2345,2350,2345,9
20231120,142600,1687255155,2340,2345,2345,2340,220
20231120,142500,1686739660,2345,2345,2345,2345,501
20231120,142400,1685564815,2345,2340,2345,2340,1447
20231120,142300,1682178820,2345,2345,2345,2345,20
20231120,142200,1682131920,2345,2340,2345,2340,2343
20231120,142100,1676648800,2345,2345,2345,2345,1
20231120,142000,1676646455,2350,2345,2350,2340,2646
20231120,141900,1670452725,2345,2340,2345,2340,2112
20231120,141800,1665500090,2340,2340,2340,2340,9
20231120,141700,1665479030,2340,2345,2345,2340,251
20231120,141600,1664890690,2345,2345,2345,2345,586
20231120,141500,1663516520,2345,2345,2345,2345,1
20231120,141400,1663514175,2340,2345,2345,2340,2054
20231120,141300,1658705280,2345,2345,2345,2345,300
20231120,141200,1658001780,2345,2345,2345,2345,612
20231120,141100,1656566640,2350,2345,2350,2345,51
20231120,141000,1656446840,2345,2345,2345,2345,1510
20231120,140900,1652905890,2350,2345,2350,2345,734
20231120,140800,1651181905,2345,2340,2345,2335,3570
20231120,140700,1642813650,2340,2340,2340,2340,2209
20231120,140600,1637644590,2340,2340,2340,2340,500
20231120,140500,1636474590,2335,2340,2345,2335,95
20231120,140400,1636251840,2330,2340,2340,2330,13763
20231120,140300,1604162255,2335,2335,2335,2335,11
20231120,140200,1604136570,2335,2345,2345,2335,5638
20231120,140100,1590971335,2345,2340,2345,2340,289
20231120,140000,1590294130,2345,2345,2345,2345,6
20231120,135900,1590280060,2335,2340,2340,2335,4631
20231120,135800,1579463015,2340,2340,2345,2340,1454
20231120,135700,1576053520,2345,2345,2345,2345,11
20231120,135600,1576027725,2345,2335,2345,2335,428
20231120,135500,1575028330,2345,2345,2345,2345,0
20231120,135400,1575028330,2345,2345,2345,2345,6
20231120,135300,1575014260,2345,2340,2345,2340,1316
20231120,135200,1571934815,2345,2340,2345,2340,4
20231120,135100,1571925450,2345,2345,2345,2345,0
20231120,135000,1571925450,2345,2345,2345,2345,242
20231120,134900,1571357960,2345,2345,2345,2335,5
20231120,134800,1571346245,2345,2345,2345,2345,0
20231120,134700,1571346245,2345,2345,2345,2335,3777
20231120,134600,1562513335,2345,2350,2350,2345,170
20231120,134500,1562114675,2345,2345,2345,2345,0
20231120,134400,1562114675,2345,2345,2345,2345,840
20231120,134300,1560144875,2345,2345,2345,2345,1
20231120,134200,1560142530,2340,2350,2350,2340,2637
20231120,134100,1553950005,2350,2350,2350,2350,17
20231120,134000,1553910055,2350,2350,2350,2350,0
20231120,133900,1553910055,2350,2345,2350,2345,1019
20231120,133800,1551520490,2340,2345,2345,2340,1224
20231120,133700,1548652735,2345,2345,2345,2340,956
20231120,133600,1546410920,2340,2340,2340,2340,155
20231120,133500,1546048220,2340,2350,2350,2340,3966
20231120,133400,1536748970,2350,2350,2350,2350,11
20231120,133300,1536723120,2350,2350,2350,2350,944
20231120,133200,1534504720,2350,2350,2350,2350,457
20231120,133100,1533430770,2350,2350,2350,2350,342
20231120,133000,1532627070,2350,2350,2350,2350,236
20231120,132900,1532072470,2350,2350,2350,2350,1000
20231120,132800,1529722470,2345,2345,2350,2345,80
20231120,132700,1529534865,2350,2350,2350,2350,1
20231120,132600,1529532515,2345,2345,2355,2345,1785
20231120,132500,1525339250,2345,2345,2345,2340,5297
20231120,132400,1512932170,2345,2345,2345,2345,830
20231120,132300,1510985820,2345,2355,2355,2345,4520
20231120,132200,1500382820,2350,2355,2355,2350,1323
20231120,132100,1497273065,2355,2355,2355,2355,35
20231120,132000,1497190640,2360,2360,2360,2360,43
20231120,131900,1497089160,2355,2360,2360,2355,651
20231120,131800,1495556040,2360,2360,2360,2360,79
20231120,131700,1495369600,2360,2360,2360,2360,1000
20231120,131600,1493009600,2360,2360,2360,2355,359
20231120,131500,1492162365,2365,2360,2365,2360,602
20231120,131400,1490741640,2360,2360,2360,2360,664
20231120,131300,1489174600,2360,2350,2360,2350,1870
20231120,131200,1484774565,2355,2355,2355,2355,134
20231120,131100,1484458995,2360,2360,2365,2360,2025
20231120,131000,1479671000,2365,2355,2365,2355,1653
20231120,130900,1475766055,2355,2355,2360,2355,5346
20231120,130800,1463171510,2360,2360,2360,2360,106
20231120,130700,1462921350,2360,2360,2360,2360,1
20231120,130600,1462918990,2355,2360,2360,2355,603
20231120,130500,1461495915,2360,2360,2360,2360,2
20231120,130400,1461491195,2360,2360,2360,2360,6
20231120,130300,1461477035,2355,2355,2360,2355,748
20231120,130200,1459715490,2355,2355,2355,2355,250
20231120,130100,1459126740,2355,2355,2355,2355,104
20231120,130000,1458881820,2350,2355,2355,2350,701
20231120,125900,1457232220,2360,2355,2360,2355,198
20231120,125800,1456765780,2355,2355,2355,2355,0
20231120,125700,1456765780,2355,2350,2355,2350,872
20231120,125600,1454716235,2355,2355,2355,2355,0
20231120,125500,1454716235,2355,2355,2355,2355,0
20231120,125400,1454716235,2355,2355,2355,2355,1
20231120,125300,1454713880,2355,2355,2355,2350,17
20231120,125200,1454673850,2350,2350,2350,2350,44
20231120,125100,1454570450,2350,2355,2355,2350,31
20231120,125000,1454497450,2360,2360,2360,2360,0
20231120,124900,1454497450,2360,2355,2360,2350,45
20231120,124800,1454391680,2360,2360,2360,2360,0
20231120,124700,1454391680,2360,2360,2360,2360,2437
20231120,124600,1448640360,2355,2350,2355,2350,1060
20231120,124500,1446148555,2350,2355,2355,2345,9967
20231120,124400,1422726160,2355,2360,2360,2355,459
20231120,124300,1421644965,2360,2355,2360,2355,1501
20231120,124200,1418110105,2355,2355,2355,2355,100
20231120,124100,1417874605,2355,2360,2360,2355,1520
20231120,124000,1414293790,2355,2360,2360,2355,130
20231120,123900,1413987585,2355,2355,2355,2355,0
20231120,123800,1413987585,2355,2355,2355,2355,30
20231120,123700,1413916935,2355,2355,2355,2355,634
20231120,123600,1412423865,2350,2350,2350,2350,0
20231120,123500,1412423865,2350,2355,2355,2350,645
20231120,123400,1410904895,2355,2355,2355,2355,800
20231120,123300,1409020895,2355,2355,2355,2355,1
20231120,123200,1409018540,2350,2350,2350,2350,651
20231120,123100,1407488690,2355,2355,2355,2355,579
20231120,123000,1406125145,2350,2355,2355,2350,1057
20231120,122900,1403635915,2355,2355,2355,2355,480
20231120,122800,1402505515,2355,2355,2355,2355,1
20231120,122700,1402503160,2355,2355,2355,2355,50
20231120,122600,1402385410,2355,2350,2355,2350,630
20231120,122500,1400904400,2350,2350,2350,2350,0
20231120,122400,1400904400,2350,2350,2350,2350,709
20231120,122300,1399238250,2350,2350,2350,2350,0
20231120,122200,1399238250,2350,2350,2350,2350,589
20231120,122100,1397854100,2350,2355,2355,2350,65
20231120,122000,1397701125,2355,2355,2355,2355,601
20231120,121900,1396285770,2350,2350,2350,2350,0
20231120,121800,1396285770,2350,2350,2350,2350,500
20231120,121700,1395110770,2350,2350,2350,2350,0
20231120,121600,1395110770,2350,2355,2355,2350,54
20231120,121500,1394983620,2355,2355,2355,2355,10
20231120,121400,1394960070,2355,2355,2355,2355,64
20231120,121300,1394809350,2355,2355,2355,2355,1
20231120,121200,1394806995,2355,2355,2355,2355,3
20231120,121100,1394799930,2355,2355,2355,2355,36
20231120,121000,1394715150,2350,2350,2350,2350,0
20231120,120900,1394715150,2350,2350,2350,2350,5
20231120,120800,1394703400,2350,2350,2355,2350,1025
20231120,120700,1392294600,2355,2355,2355,2355,36
20231120,120600,1392209820,2355,2355,2355,2355,85
20231120,120500,1392009645,2355,2355,2355,2355,258
20231120,120400,1391402055,2355,2355,2355,2355,4
20231120,120300,1391392635,2355,2355,2355,2355,11
20231120,120200,1391366730,2355,2355,2355,2355,110
20231120,120100,1391107680,2355,2355,2355,2355,802
20231120,120000,1389218970,2355,2355,2355,2350,111
20231120,115900,1388957860,2355,2355,2355,2355,2
20231120,115800,1388953150,2355,2355,2355,2355,428
20231120,115700,1387945210,2350,2350,2350,2350,321
20231120,115600,1387190860,2345,2345,2345,2345,78
20231120,115500,1387007950,2350,2345,2350,2345,301
20231120,115400,1386302100,2345,2345,2345,2345,1
20231120,115300,1386299755,2345,2350,2350,2345,198
20231120,115200,1385834945,2345,2345,2345,2345,26
20231120,115100,1385773975,2350,2350,2350,2350,0
20231120,115000,1385773975,2350,2345,2355,2345,360
20231120,114900,1384927755,2345,2350,2350,2345,950
20231120,114800,1382695755,2355,2350,2355,2350,2605
20231120,114700,1376568220,2350,2350,2350,2350,1003
20231120,114600,1374211170,2355,2355,2355,2350,1538
20231120,114500,1370595430,2355,2350,2355,2350,1613
20231120,114400,1366804830,2350,2350,2350,2350,162
20231120,114300,1366424130,2345,2350,2350,2345,64
20231120,114200,1366273740,2350,2350,2350,2350,1
20231120,114100,1366271390,2345,2345,2345,2345,0
20231120,114000,1366271390,2345,2350,2350,2345,478
20231120,113900,1365149090,2350,2350,2350,2350,351
20231120,113800,1364324240,2350,2350,2350,2350,0
20231120,113700,1364324240,2350,2355,2360,2350,1704
20231120,113600,1360311320,2355,2355,2355,2355,1876
20231120,113500,1355893340,2355,2350,2355,2350,43
20231120,113400,1355792095,2355,2355,2355,2355,1000
20231120,113300,1353437095,2355,2350,2355,2345,102
20231120,113200,1353197585,2355,2350,2355,2350,853
20231120,113100,1351188790,2350,2345,2350,2345,486
20231120,113000,1350047250,2350,2350,2350,2350,1336
20231120,112900,1346907650,2340,2340,2340,2340,7
20231120,112800,1346891270,2340,2340,2340,2340,21
20231120,112700,1346842130,2340,2340,2340,2340,1
20231120,112600,1346839790,2340,2340,2340,2340,0
20231120,112500,1346839790,2340,2340,2340,2340,0
20231120,112400,1346839790,2340,2345,2345,2340,710
20231120,112300,1345177390,2345,2350,2350,2345,1006
20231120,112200,1342813320,2345,2340,2345,2340,271
20231120,112100,1342178915,2345,2345,2345,2345,287
20231120,112000,1341505900,2350,2350,2350,2350,0
20231120,111900,1341505900,2350,2350,2350,2350,0
20231120,111800,1341505900,2350,2350,2350,2350,20
20231120,111700,1341458900,2350,2350,2350,2350,2011
20231120,111600,1336733050,2335,2345,2345,2335,1000
20231120,111500,1334392315,2340,2340,2345,2340,5016
20231120,111400,1322630780,2340,2345,2345,2340,561
20231120,111300,1321315535,2345,2345,2345,2345,11
20231120,111200,1321289740,2345,2335,2345,2335,2950
20231120,111100,1314391130,2330,2330,2330,2330,262
20231120,111000,1313780670,2330,2330,2330,2330,6
20231120,110900,1313766690,2330,2335,2335,2330,348
20231120,110800,1312955800,2330,2335,2335,2330,185
20231120,110700,1312524650,2330,2330,2330,2330,40
20231120,110600,1312431450,2325,2325,2325,2325,0
20231120,110500,1312431450,2325,2340,2340,2325,3193
20231120,110400,1305000225,2340,2330,2340,2330,3723
20231120,110300,1296291610,2330,2335,2335,2330,115
20231120,110200,1296023155,2335,2340,2340,2335,2
20231120,110100,1296018480,2340,2340,2340,2340,0
20231120,110000,1296018480,2340,2340,2340,2325,1025
20231120,105900,1293628320,2340,2335,2340,2330,122
20231120,105800,1293343005,2330,2335,2335,2330,1081
20231120,105700,1290818910,2330,2340,2340,2325,20581
20231120,105600,1242914300,2340,2340,2340,2340,36
20231120,105500,1242830060,2345,2345,2345,2345,2
20231120,105400,1242825370,2345,2345,2345,2345,601
20231120,105300,1241416025,2340,2340,2340,2340,0
20231120,105200,1241416025,2340,2345,2345,2340,306
20231120,105100,1240698985,2345,2340,2345,2340,151
20231120,105000,1240345640,2340,2340,2340,2340,1
20231120,104900,1240343300,2335,2345,2345,2335,2064
20231120,104800,1235518325,2345,2345,2345,2345,0
20231120,104700,1235518325,2345,2345,2345,2345,0
20231120,104600,1235518325,2345,2345,2345,2345,475
20231120,104500,1234404450,2345,2335,2345,2335,5
20231120,104400,1234392755,2345,2345,2345,2345,109
20231120,104300,1234137150,2345,2335,2345,2335,2669
20231120,104200,1227886405,2335,2335,2335,2335,43
20231120,104100,1227786000,2345,2340,2345,2340,1265
20231120,104000,1224825895,2330,2330,2335,2330,2109
20231120,103900,1219909175,2330,2330,2330,2330,73
20231120,103800,1219739085,2335,2335,2335,2330,217
20231120,103700,1219233085,2340,2335,2340,2335,1714
20231120,103600,1215229850,2335,2335,2335,2335,0
20231120,103500,1215229850,2335,2330,2335,2330,198
20231120,103400,1214768360,2335,2340,2340,2335,1080
20231120,103300,1212242705,2325,2335,2345,2325,6079
20231120,103200,1198073590,2330,2335,2345,2330,13138
20231120,103100,1167449720,2345,2340,2345,2335,642
20231120,103000,1165950125,2335,2340,2345,2335,1589
20231120,102900,1162238995,2340,2335,2345,2335,9
20231120,102800,1162217965,2335,2335,2345,2335,3486
20231120,102700,1154062230,2335,2340,2340,2335,252
20231120,102600,1153473800,2335,2335,2335,2335,1
20231120,102500,1153471465,2335,2335,2340,2335,165
20231120,102400,1153086155,2335,2335,2335,2335,4
20231120,102300,1153076815,2340,2335,2340,2335,12
20231120,102200,1153048785,2335,2340,2340,2335,1713
20231120,102100,1149048920,2335,2335,2335,2335,744
20231120,102000,1147311680,2345,2340,2345,2340,32
20231120,101900,1147236765,2345,2345,2345,2335,233
20231120,101800,1146692680,2340,2335,2345,2335,1072
20231120,101700,1144188540,2335,2340,2340,2335,2373
20231120,101600,1138644125,2340,2345,2345,2340,30
20231120,101500,1138573830,2335,2345,2345,2335,3101
20231120,101400,1131308650,2350,2350,2350,2350,20
20231120,101300,1131261650,2345,2345,2345,2345,333
20231120,101200,1130480765,2345,2350,2350,2345,1722
20231120,101100,1126442605,2350,2355,2355,2350,2891
20231120,101000,1119645995,2350,2350,2355,2350,1217
20231120,100900,1116784810,2355,2350,2355,2350,927
20231120,100800,1114602410,2355,2350,2355,2350,1574
20231120,100700,1110900670,2350,2340,2350,2340,9508
20231120,100600,1088623095,2340,2345,2345,2340,406
20231120,100500,1087672050,2345,2345,2345,2345,1
20231120,100400,1087669705,2340,2340,2340,2340,600
20231120,100300,1086265705,2345,2340,2345,2335,201
20231120,100200,1085795865,2345,2345,2345,2345,1
20231120,100100,1085793520,2335,2340,2345,2335,71
20231120,100000,1085627575,2340,2335,2340,2335,185
20231120,095900,1085194725,2340,2340,2340,2340,151
20231120,095800,1084841385,2340,2335,2340,2325,1763
20231120,095700,1080733625,2335,2335,2340,2335,503
20231120,095600,1079558045,2345,2335,2345,2330,5535
20231120,095500,1066614060,2335,2330,2335,2320,9913
20231120,095400,1043578215,2330,2335,2335,2330,1803
20231120,095300,1039377215,2335,2330,2335,2330,138
20231120,095200,1039055650,2330,2335,2335,2330,2485
20231120,095100,1033260195,2335,2335,2335,2335,1220
20231120,095000,1030411495,2335,2335,2335,2335,1
20231120,094900,1030409160,2335,2335,2335,2335,792
20231120,094800,1028559840,2335,2335,2340,2335,1637
20231120,094700,1024736930,2335,2340,2340,2335,127
20231120,094600,1024439970,2340,2340,2340,2340,210
20231120,094500,1023948570,2345,2335,2345,2335,559
20231120,094400,1022642525,2345,2345,2345,2335,309
20231120,094300,1021919360,2335,2340,2345,2335,247
20231120,094200,1021341375,2340,2335,2345,2335,1250
20231120,094100,1018412115,2335,2340,2340,2335,1443
20231120,094000,1015039065,2345,2340,2345,2335,2003
20231120,093900,1010352740,2340,2340,2340,2340,120
20231120,093800,1010071940,2325,2330,2340,2325,8144
20231120,093700,991099985,2330,2330,2335,2330,246
20231120,093600,990526800,2335,2325,2335,2325,103
20231120,093500,990286310,2330,2325,2335,2325,1127
20231120,093400,987664855,2325,2330,2335,2325,1825
20231120,093300,983418710,2320,2325,2335,2320,2645
20231120,093200,977265490,2325,2325,2325,2320,1083
20231120,093100,974750700,2320,2325,2330,2315,29102
20231120,093000,907296110,2325,2330,2345,2320,17163
20231120,092900,867417555,2345,2340,2345,2330,3387
20231120,092800,859524305,2345,2345,2345,2335,1154
20231120,092700,856827755,2340,2345,2345,2340,1316
20231120,092600,853743310,2345,2345,2345,2340,269
20231120,092500,853112700,2345,2345,2350,2345,2381
20231120,092400,847521420,2345,2340,2345,2340,1323
20231120,092300,844422785,2340,2340,2345,2340,821
20231120,092200,842499590,2335,2345,2345,2335,2302
20231120,092100,837113065,2345,2330,2345,2330,4920
20231120,092000,825613460,2330,2335,2335,2330,4165
20231120,091900,815891780,2330,2335,2335,2330,766
20231120,091800,814104215,2330,2340,2340,2330,1128
20231120,091700,811474295,2335,2330,2335,2320,3809
20231120,091600,802626230,2325,2335,2335,2320,6487
20231120,091500,787541635,2335,2330,2335,2330,1228
20231120,091400,784680390,2335,2340,2340,2325,10613
20231120,091300,759918615,2335,2340,2340,2335,3070
20231120,091200,752735500,2340,2335,2340,2330,5309
20231120,091100,740341400,2335,2335,2335,2325,1484
20231120,091000,736884730,2335,2325,2340,2325,6906
20231120,090900,720815100,2325,2345,2345,2325,9204
20231120,090800,699375390,2345,2335,2350,2320,29298
20231120,090700,631209855,2325,2345,2355,2325,13513
20231120,090600,599622710,2345,2345,2350,2345,8215
20231120,090500,580358510,2345,2345,2355,2345,24484
20231120,090400,522879725,2350,2365,2365,2350,5719
20231120,090300,509425700,2360,2340,2360,2340,8734
20231120,090200,488860730,2340,2365,2365,2340,19289
20231120,090100,443530780,2360,2350,2390,2325,46307
20231120,090000,335009980,2345,2350,2350,2330,140891