KissMeData/024900/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190200,408125245,4305,4305,4305,4305,2168
20231122,190100,408125245,4305,4305,4305,4305,0
20231122,190000,408125245,4305,4305,4305,4305,0
20231122,185900,408125245,4305,4305,4305,4305,0
20231122,185800,408125245,4305,4305,4305,4305,0
20231122,185700,408125245,4305,4305,4305,4305,0
20231122,185600,408125245,4305,4305,4305,4305,0
20231122,185500,408125245,4305,4305,4305,4305,0
20231122,185400,408125245,4305,4305,4305,4305,0
20231122,185300,408125245,4305,4305,4305,4305,0
20231122,185200,408125245,4305,4305,4305,4305,0
20231122,185100,408125245,4305,4305,4305,4305,0
20231122,185000,408125245,4305,4305,4305,4305,0
20231122,184900,408125245,4305,4305,4305,4305,0
20231122,184800,408125245,4305,4305,4305,4305,0
20231122,184700,408125245,4305,4305,4305,4305,0
20231122,184600,408125245,4305,4305,4305,4305,0
20231122,184500,408125245,4305,4305,4305,4305,0
20231122,184400,408125245,4305,4305,4305,4305,0
20231122,184300,408125245,4305,4305,4305,4305,0
20231122,184200,408125245,4305,4305,4305,4305,0
20231122,184100,408125245,4305,4305,4305,4305,0
20231122,184000,408125245,4305,4305,4305,4305,0
20231122,183900,408125245,4305,4305,4305,4305,0
20231122,183800,408125245,4305,4305,4305,4305,0
20231122,183700,408125245,4305,4305,4305,4305,0
20231122,183600,408125245,4305,4305,4305,4305,0
20231122,183500,408125245,4305,4305,4305,4305,0
20231122,183400,408125245,4305,4305,4305,4305,0
20231122,183300,408125245,4305,4305,4305,4305,0
20231122,183200,408125245,4305,4305,4305,4305,2168
20231122,183100,408125245,4305,4305,4305,4305,0
20231122,183000,408125245,4305,4305,4305,4305,0
20231122,182900,408125245,4305,4305,4305,4305,0
20231122,182800,408125245,4305,4305,4305,4305,0
20231122,182700,408125245,4305,4305,4305,4305,0
20231122,182600,408125245,4305,4305,4305,4305,0
20231122,182500,408125245,4305,4305,4305,4305,0
20231122,182400,408125245,4305,4305,4305,4305,0
20231122,182300,408125245,4305,4305,4305,4305,0
20231122,182200,408125245,4305,4305,4305,4305,0
20231122,182100,408125245,4305,4305,4305,4305,0
20231122,182000,408125245,4305,4305,4305,4305,0
20231122,181900,408125245,4305,4305,4305,4305,0
20231122,181800,408125245,4305,4305,4305,4305,0
20231122,181700,408125245,4305,4305,4305,4305,0
20231122,181600,408125245,4305,4305,4305,4305,0
20231122,181500,408125245,4305,4305,4305,4305,0
20231122,181400,408125245,4305,4305,4305,4305,0
20231122,181300,408125245,4305,4305,4305,4305,0
20231122,181200,408125245,4305,4305,4305,4305,0
20231122,181100,408125245,4305,4305,4305,4305,0
20231122,181000,408125245,4305,4305,4305,4305,0
20231122,180900,408125245,4305,4305,4305,4305,0
20231122,180800,408125245,4305,4305,4305,4305,0
20231122,180700,408125245,4305,4305,4305,4305,0
20231122,180600,408125245,4305,4305,4305,4305,0
20231122,180500,408125245,4305,4305,4305,4305,0
20231122,180400,408125245,4305,4305,4305,4305,0
20231122,180300,408125245,4305,4305,4305,4305,0
20231122,180200,408125245,4305,4305,4305,4305,2168
20231122,180100,408125245,4305,4305,4305,4305,0
20231122,180000,408125245,4305,4305,4305,4305,0
20231122,175900,408125245,4305,4305,4305,4305,0
20231122,175800,408125245,4305,4305,4305,4305,0
20231122,175700,408125245,4305,4305,4305,4305,0
20231122,175600,408125245,4305,4305,4305,4305,0
20231122,175500,408125245,4305,4305,4305,4305,0
20231122,175400,408125245,4305,4305,4305,4305,0
20231122,175300,408125245,4305,4305,4305,4305,0
20231122,175200,408125245,4305,4305,4305,4305,0
20231122,175100,408125245,4305,4305,4305,4305,0
20231122,175000,408125245,4305,4305,4305,4305,0
20231122,174900,408125245,4305,4305,4305,4305,0
20231122,174800,408125245,4305,4305,4305,4305,0
20231122,174700,408125245,4305,4305,4305,4305,0
20231122,174600,408125245,4305,4305,4305,4305,0
20231122,174500,408125245,4305,4305,4305,4305,0
20231122,174400,408125245,4305,4305,4305,4305,0
20231122,174300,408125245,4305,4305,4305,4305,0
20231122,174200,408125245,4305,4305,4305,4305,0
20231122,174100,408125245,4305,4305,4305,4305,0
20231122,174000,408125245,4305,4305,4305,4305,0
20231122,173900,408125245,4305,4305,4305,4305,0
20231122,173800,408125245,4305,4305,4305,4305,0
20231122,173700,408125245,4305,4305,4305,4305,0
20231122,173600,408125245,4305,4305,4305,4305,0
20231122,173500,408125245,4305,4305,4305,4305,0
20231122,173400,408125245,4305,4305,4305,4305,0
20231122,173300,408125245,4305,4305,4305,4305,0
20231122,173200,408125245,4305,4305,4305,4305,2168
20231122,173100,408125245,4305,4305,4305,4305,0
20231122,173000,408125245,4305,4305,4305,4305,0
20231122,172900,408125245,4305,4305,4305,4305,0
20231122,172800,408125245,4305,4305,4305,4305,0
20231122,172700,408125245,4305,4305,4305,4305,0
20231122,172600,408125245,4305,4305,4305,4305,0
20231122,172500,408125245,4305,4305,4305,4305,0
20231122,172400,408125245,4305,4305,4305,4305,0
20231122,172300,408125245,4305,4305,4305,4305,0
20231122,172200,408125245,4305,4305,4305,4305,0
20231122,172100,408125245,4305,4305,4305,4305,0
20231122,172000,408125245,4305,4305,4305,4305,0
20231122,171900,408125245,4305,4305,4305,4305,0
20231122,171800,408125245,4305,4305,4305,4305,0
20231122,171700,408125245,4305,4305,4305,4305,0
20231122,171600,408125245,4305,4305,4305,4305,0
20231122,171500,408125245,4305,4305,4305,4305,0
20231122,171400,408125245,4305,4305,4305,4305,0
20231122,171300,408125245,4305,4305,4305,4305,0
20231122,171200,408125245,4305,4305,4305,4305,0
20231122,171100,408125245,4305,4305,4305,4305,0
20231122,171000,408125245,4305,4305,4305,4305,0
20231122,170900,408125245,4305,4305,4305,4305,0
20231122,170800,408125245,4305,4305,4305,4305,0
20231122,170700,408125245,4305,4305,4305,4305,0
20231122,170600,408125245,4305,4305,4305,4305,0
20231122,170500,408125245,4305,4305,4305,4305,0
20231122,170400,408125245,4305,4305,4305,4305,0
20231122,170300,408125245,4305,4305,4305,4305,0
20231122,170200,408125245,4305,4305,4305,4305,2168
20231122,170100,408125245,4305,4305,4305,4305,0
20231122,170000,408125245,4305,4305,4305,4305,0
20231122,165900,408125245,4305,4305,4305,4305,0
20231122,165800,408125245,4305,4305,4305,4305,0
20231122,165700,408125245,4305,4305,4305,4305,0
20231122,165600,408125245,4305,4305,4305,4305,0
20231122,165500,408125245,4305,4305,4305,4305,0
20231122,165400,408125245,4305,4305,4305,4305,0
20231122,165300,408125245,4305,4305,4305,4305,0
20231122,165200,408125245,4305,4305,4305,4305,0
20231122,165100,408125245,4305,4305,4305,4305,0
20231122,165000,408125245,4305,4305,4305,4305,0
20231122,164900,408125245,4305,4305,4305,4305,0
20231122,164800,408125245,4305,4305,4305,4305,0
20231122,164700,408125245,4305,4305,4305,4305,0
20231122,164600,408125245,4305,4305,4305,4305,0
20231122,164500,408125245,4305,4305,4305,4305,0
20231122,164400,408125245,4305,4305,4305,4305,0
20231122,164300,408125245,4305,4305,4305,4305,0
20231122,164200,408125245,4305,4305,4305,4305,0
20231122,164100,408125245,4305,4305,4305,4305,0
20231122,164000,408125245,4305,4305,4305,4305,0
20231122,163900,408125245,4305,4305,4305,4305,0
20231122,163800,408125245,4305,4305,4305,4305,0
20231122,163700,408125245,4305,4305,4305,4305,0
20231122,163600,408125245,4305,4305,4305,4305,0
20231122,163500,408125245,4305,4305,4305,4305,0
20231122,163400,408125245,4305,4305,4305,4305,0
20231122,163300,408125245,4305,4305,4305,4305,0
20231122,163200,408125245,4305,4305,4305,4305,2168
20231122,163100,408125245,4305,4305,4305,4305,0
20231122,163000,408125245,4305,4305,4305,4305,0
20231122,162900,408125245,4305,4305,4305,4305,0
20231122,162800,408125245,4305,4305,4305,4305,0
20231122,162700,408125245,4305,4305,4305,4305,0
20231122,162600,408125245,4305,4305,4305,4305,0
20231122,162500,408125245,4305,4305,4305,4305,0
20231122,162400,408125245,4305,4305,4305,4305,0
20231122,162300,408125245,4305,4305,4305,4305,0
20231122,162200,408125245,4305,4305,4305,4305,0
20231122,162100,408125245,4305,4305,4305,4305,0
20231122,162000,408125245,4305,4305,4305,4305,0
20231122,161900,408125245,4305,4305,4305,4305,0
20231122,161800,408125245,4305,4305,4305,4305,0
20231122,161700,408125245,4305,4305,4305,4305,0
20231122,161600,408125245,4305,4305,4305,4305,0
20231122,161500,408125245,4305,4305,4305,4305,0
20231122,161400,408125245,4305,4305,4305,4305,0
20231122,161300,408125245,4305,4305,4305,4305,0
20231122,161200,408125245,4305,4305,4305,4305,0
20231122,161100,408125245,4305,4305,4305,4305,0
20231122,161000,408125245,4305,4305,4305,4305,0
20231122,160900,408125245,4305,4305,4305,4305,0
20231122,160800,408125245,4305,4305,4305,4305,0
20231122,160700,408125245,4305,4305,4305,4305,0
20231122,160600,408125245,4305,4305,4305,4305,0
20231122,160500,408125245,4305,4305,4305,4305,0
20231122,160400,408125245,4305,4305,4305,4305,0
20231122,160300,408125245,4305,4305,4305,4305,0
20231122,160200,408125245,4305,4305,4305,4305,2168
20231122,160100,408125245,4305,4305,4305,4305,0
20231122,160000,408125245,4305,4305,4305,4305,0
20231122,155900,408125245,4305,4305,4305,4305,0
20231122,155800,408125245,4305,4305,4305,4305,0
20231122,155700,408125245,4305,4305,4305,4305,0
20231122,155600,408125245,4305,4305,4305,4305,0
20231122,155500,408125245,4305,4305,4305,4305,0
20231122,155400,408125245,4305,4305,4305,4305,0
20231122,155300,408125245,4305,4305,4305,4305,0
20231122,155200,408125245,4305,4305,4305,4305,0
20231122,155100,408125245,4305,4305,4305,4305,0
20231122,155000,408125245,4305,4305,4305,4305,0
20231122,154900,408125245,4305,4305,4305,4305,0
20231122,154800,408125245,4305,4305,4305,4305,0
20231122,154700,408125245,4305,4305,4305,4305,0
20231122,154600,408125245,4305,4305,4305,4305,0
20231122,154500,408125245,4305,4305,4305,4305,0
20231122,154400,408125245,4305,4305,4305,4305,0
20231122,154300,408125245,4305,4305,4305,4305,0
20231122,154200,408125245,4305,4305,4305,4305,0
20231122,154100,408125245,4305,4305,4305,4305,0
20231122,154000,408125245,4305,4305,4305,4305,0
20231122,153900,408125245,4305,4305,4305,4305,0
20231122,153800,408125245,4305,4305,4305,4305,0
20231122,153700,408125245,4305,4305,4305,4305,0
20231122,153600,408125245,4305,4305,4305,4305,0
20231122,153500,408125245,4305,4305,4305,4305,0
20231122,153400,408125245,4305,4305,4305,4305,0
20231122,153300,408125245,4305,4305,4305,4305,0
20231122,153200,408125245,4305,4305,4305,4305,2168
20231122,153100,408125245,4305,4305,4305,4305,0
20231122,153000,408125245,4305,4305,4305,4305,2168
20231122,152900,398792005,4300,4300,4300,4300,0
20231122,152800,398792005,4300,4300,4300,4300,0
20231122,152700,398792005,4300,4300,4300,4300,0
20231122,152600,398792005,4300,4300,4300,4300,0
20231122,152500,398792005,4300,4300,4300,4300,0
20231122,152400,398792005,4300,4300,4300,4300,0
20231122,152300,398792005,4300,4300,4300,4300,0
20231122,152200,398792005,4300,4300,4300,4300,0
20231122,152100,398792005,4300,4300,4300,4300,0
20231122,152000,398792005,4300,4300,4300,4300,0
20231122,151900,398792005,4300,4290,4300,4290,657
20231122,151800,395969935,4295,4295,4295,4290,26
20231122,151700,395858385,4300,4300,4300,4300,163
20231122,151600,395157485,4300,4290,4300,4290,506
20231122,151500,392984300,4290,4285,4290,4285,214
20231122,151400,392066410,4285,4285,4285,4285,336
20231122,151300,390626650,4285,4285,4285,4285,614
20231122,151200,387995660,4285,4285,4285,4285,272
20231122,151100,386830140,4285,4285,4285,4285,20
20231122,151000,386744440,4285,4280,4285,4280,267
20231122,150900,385600585,4280,4280,4280,4280,0
20231122,150800,385600585,4280,4280,4280,4280,6
20231122,150700,385574905,4285,4285,4285,4280,152
20231122,150600,384923700,4285,4280,4285,4280,81
20231122,150500,384576755,4285,4280,4285,4275,770
20231122,150400,381280240,4280,4280,4280,4280,9
20231122,150300,381241720,4280,4280,4280,4280,257
20231122,150200,380141760,4280,4280,4280,4280,0
20231122,150100,380141760,4280,4280,4280,4280,4
20231122,150000,380124640,4280,4280,4280,4280,464
20231122,145900,378138720,4280,4280,4280,4280,95
20231122,145800,377732120,4280,4280,4285,4280,32
20231122,145700,377595060,4280,4280,4280,4280,124
20231122,145600,377064340,4280,4285,4285,4280,13
20231122,145500,377008675,4285,4280,4285,4280,200
20231122,145400,376152175,4280,4280,4280,4280,249
20231122,145300,375086455,4280,4280,4280,4280,0
20231122,145200,375086455,4280,4280,4280,4280,480
20231122,145100,373032055,4280,4285,4285,4280,55
20231122,145000,372796505,4285,4285,4285,4285,210
20231122,144900,371896655,4285,4285,4285,4285,13
20231122,144800,371840950,4285,4285,4285,4285,1
20231122,144700,371836665,4275,4275,4275,4275,5
20231122,144600,371815290,4275,4275,4275,4275,0
20231122,144500,371815290,4275,4275,4275,4275,0
20231122,144400,371815290,4275,4275,4275,4275,2140
20231122,144300,362666790,4275,4280,4280,4275,1025
20231122,144200,358284560,4275,4285,4285,4275,743
20231122,144100,355104295,4285,4285,4285,4285,0
20231122,144000,355104295,4285,4285,4285,4285,0
20231122,143900,355104295,4285,4285,4285,4285,0
20231122,143800,355104295,4285,4285,4285,4285,0
20231122,143700,355104295,4285,4285,4285,4285,0
20231122,143600,355104295,4285,4285,4285,4285,4
20231122,143500,355087155,4285,4285,4285,4285,4
20231122,143400,355070015,4285,4285,4285,4285,8
20231122,143300,355035735,4285,4285,4285,4285,119
20231122,143200,354525820,4290,4290,4290,4290,460
20231122,143100,352552420,4290,4295,4295,4290,24
20231122,143000,352449360,4295,4295,4295,4295,20
20231122,142900,352363460,4295,4295,4295,4295,1
20231122,142800,352359165,4290,4290,4290,4290,50
20231122,142700,352144665,4290,4290,4290,4290,100
20231122,142600,351715665,4290,4290,4290,4290,0
20231122,142500,351715665,4290,4290,4290,4290,5
20231122,142400,351694215,4290,4290,4290,4290,7
20231122,142300,351664185,4290,4295,4295,4290,206
20231122,142200,350779440,4295,4290,4295,4290,11
20231122,142100,350732245,4295,4295,4295,4295,7
20231122,142000,350702180,4295,4295,4295,4295,0
20231122,141900,350702180,4295,4295,4295,4295,0
20231122,141800,350702180,4295,4295,4295,4295,50
20231122,141700,350487430,4295,4295,4295,4295,255
20231122,141600,349392205,4295,4295,4295,4295,37
20231122,141500,349233290,4295,4295,4295,4295,4
20231122,141400,349216110,4290,4290,4290,4290,151
20231122,141300,348568320,4290,4290,4290,4290,86
20231122,141200,348199380,4290,4290,4290,4290,0
20231122,141100,348199380,4290,4285,4290,4285,403
20231122,141000,346470575,4285,4280,4285,4270,1023
20231122,140900,342096665,4285,4285,4285,4285,0
20231122,140800,342096665,4285,4285,4285,4285,1
20231122,140700,342092380,4280,4280,4280,4280,56
20231122,140600,341852700,4280,4280,4280,4280,0
20231122,140500,341852700,4280,4280,4280,4280,0
20231122,140400,341852700,4280,4285,4285,4280,280
20231122,140300,340653375,4285,4285,4285,4285,39
20231122,140200,340486260,4285,4285,4285,4285,2
20231122,140100,340477690,4285,4280,4285,4280,74
20231122,140000,340160675,4280,4280,4280,4280,28
20231122,135900,340040835,4280,4280,4280,4280,400
20231122,135800,338328835,4275,4275,4275,4275,0
20231122,135700,338328835,4275,4275,4275,4275,15
20231122,135600,338264710,4275,4280,4280,4275,42
20231122,135500,338085150,4280,4275,4280,4275,92
20231122,135400,337691785,4270,4275,4275,4270,1000
20231122,135300,333421745,4275,4275,4275,4275,71
20231122,135200,333118220,4275,4275,4275,4275,0
20231122,135100,333118220,4275,4275,4275,4275,28
20231122,135000,332998520,4280,4280,4280,4280,538
20231122,134900,330695880,4280,4280,4280,4280,212
20231122,134800,329788520,4280,4280,4280,4280,5
20231122,134700,329767120,4280,4280,4280,4280,15
20231122,134600,329702920,4280,4280,4280,4280,5
20231122,134500,329681520,4275,4275,4275,4275,70
20231122,134400,329382270,4275,4275,4275,4275,19
20231122,134300,329301045,4275,4275,4275,4270,17
20231122,134200,329228385,4275,4270,4275,4270,393
20231122,134100,327550270,4270,4270,4270,4270,0
20231122,134000,327550270,4270,4270,4270,4270,0
20231122,133900,327550270,4270,4270,4270,4270,0
20231122,133800,327550270,4270,4270,4270,4270,0
20231122,133700,327550270,4270,4270,4270,4270,147
20231122,133600,326922580,4265,4265,4265,4265,15
20231122,133500,326858605,4270,4270,4270,4270,0
20231122,133400,326858605,4270,4270,4270,4270,201
20231122,133300,326000335,4260,4260,4260,4260,1
20231122,133200,325996075,4260,4260,4260,4260,83
20231122,133100,325642495,4260,4260,4260,4260,0
20231122,133000,325642495,4260,4260,4260,4260,15
20231122,132900,325578595,4265,4265,4265,4265,16
20231122,132800,325510355,4265,4265,4265,4265,1
20231122,132700,325506090,4265,4265,4265,4265,0
20231122,132600,325506090,4265,4265,4265,4265,0
20231122,132500,325506090,4265,4265,4265,4265,236
20231122,132400,324499550,4260,4260,4260,4260,0
20231122,132300,324499550,4260,4260,4260,4260,246
20231122,132200,323451590,4260,4260,4260,4260,200
20231122,132100,322599590,4265,4265,4265,4265,0
20231122,132000,322599590,4265,4265,4265,4265,16
20231122,131900,322531350,4265,4260,4265,4260,9
20231122,131800,322492970,4265,4265,4265,4265,3
20231122,131700,322480175,4265,4265,4265,4265,474
20231122,131600,320458565,4260,4260,4260,4260,173
20231122,131500,319721585,4260,4260,4260,4260,166
20231122,131400,319014425,4260,4260,4260,4260,0
20231122,131300,319014425,4260,4260,4260,4260,1
20231122,131200,319010165,4260,4260,4260,4260,2
20231122,131100,319001645,4260,4255,4260,4255,1001
20231122,131000,314742385,4260,4260,4260,4260,2
20231122,130900,314733865,4260,4260,4260,4260,10
20231122,130800,314691265,4260,4265,4265,4260,328
20231122,130700,313293935,4265,4265,4265,4260,120
20231122,130600,312782665,4265,4265,4265,4265,12
20231122,130500,312731485,4265,4260,4265,4260,52
20231122,130400,312509905,4260,4260,4260,4260,1
20231122,130300,312505645,4265,4265,4265,4265,51
20231122,130200,312288130,4265,4265,4265,4265,53
20231122,130100,312062085,4265,4265,4265,4265,58
20231122,130000,311814715,4265,4265,4265,4265,0
20231122,125900,311814715,4265,4265,4265,4265,84
20231122,125800,311456455,4250,4250,4250,4250,0
20231122,125700,311456455,4250,4260,4265,4250,2234
20231122,125600,301950445,4265,4265,4265,4265,11
20231122,125500,301903530,4255,4260,4260,4255,500
20231122,125400,299775275,4260,4260,4260,4260,511
20231122,125300,297598415,4265,4265,4265,4265,0
20231122,125200,297598415,4265,4265,4265,4265,12
20231122,125100,297547235,4265,4265,4265,4265,35
20231122,125000,297397960,4265,4265,4265,4265,12
20231122,124900,297346780,4260,4265,4265,4260,1019
20231122,124800,293005745,4265,4265,4265,4265,66
20231122,124700,292724255,4265,4270,4270,4265,1533
20231122,124600,286182680,4270,4270,4270,4270,0
20231122,124500,286182680,4270,4270,4270,4270,0
20231122,124400,286182680,4270,4270,4270,4270,0
20231122,124300,286182680,4270,4270,4270,4270,450
20231122,124200,284261180,4270,4270,4270,4270,25
20231122,124100,284154430,4275,4275,4275,4275,0
20231122,124000,284154430,4275,4275,4275,4275,3
20231122,123900,284141605,4275,4275,4275,4275,100
20231122,123800,283714105,4275,4275,4275,4275,0
20231122,123700,283714105,4275,4275,4275,4275,678
20231122,123600,280815655,4280,4280,4280,4280,0
20231122,123500,280815655,4280,4280,4280,4280,0
20231122,123400,280815655,4280,4275,4280,4275,121
20231122,123300,280298275,4280,4280,4280,4280,5
20231122,123200,280276875,4280,4280,4280,4280,0
20231122,123100,280276875,4280,4280,4280,4280,409
20231122,123000,278526355,4280,4280,4280,4280,0
20231122,122900,278526355,4280,4280,4280,4280,0
20231122,122800,278526355,4280,4280,4280,4280,1
20231122,122700,278522075,4280,4280,4280,4280,0
20231122,122600,278522075,4280,4280,4280,4280,0
20231122,122500,278522075,4280,4280,4280,4280,0
20231122,122400,278522075,4280,4280,4280,4280,0
20231122,122300,278522075,4280,4285,4285,4280,200
20231122,122200,277666030,4285,4285,4285,4285,0
20231122,122100,277666030,4285,4285,4285,4285,0
20231122,122000,277666030,4285,4285,4285,4285,83
20231122,121900,277310375,4285,4285,4285,4285,0
20231122,121800,277310375,4285,4285,4285,4285,20
20231122,121700,277224675,4280,4280,4280,4280,0
20231122,121600,277224675,4280,4280,4280,4280,5
20231122,121500,277203275,4280,4280,4280,4280,0
20231122,121400,277203275,4280,4280,4280,4280,5
20231122,121300,277181875,4280,4280,4280,4280,0
20231122,121200,277181875,4280,4280,4280,4280,570
20231122,121100,274742275,4280,4280,4280,4280,0
20231122,121000,274742275,4280,4280,4280,4280,0
20231122,120900,274742275,4280,4280,4280,4280,0
20231122,120800,274742275,4280,4280,4280,4280,8
20231122,120700,274708035,4285,4285,4285,4285,0
20231122,120600,274708035,4285,4285,4285,4285,9
20231122,120500,274669470,4290,4290,4290,4290,0
20231122,120400,274669470,4290,4290,4290,4290,8
20231122,120300,274635150,4290,4290,4290,4290,209
20231122,120200,273738540,4290,4290,4290,4290,0
20231122,120100,273738540,4290,4290,4290,4290,51
20231122,120000,273519750,4295,4295,4295,4295,0
20231122,115900,273519750,4295,4295,4295,4295,261
20231122,115800,272398755,4300,4300,4300,4300,0
20231122,115700,272398755,4300,4300,4300,4300,0
20231122,115600,272398755,4300,4300,4300,4300,698
20231122,115500,269397355,4295,4295,4295,4295,0
20231122,115400,269397355,4295,4295,4295,4295,0
20231122,115300,269397355,4295,4295,4295,4295,302
20231122,115200,268100265,4290,4290,4290,4290,0
20231122,115100,268100265,4290,4290,4290,4290,0
20231122,115000,268100265,4290,4290,4290,4290,155
20231122,114900,267435315,4290,4290,4290,4290,0
20231122,114800,267435315,4290,4290,4290,4290,0
20231122,114700,267435315,4290,4290,4290,4290,122
20231122,114600,266911935,4290,4290,4290,4290,0
20231122,114500,266911935,4290,4290,4290,4290,0
20231122,114400,266911935,4290,4290,4290,4290,0
20231122,114300,266911935,4290,4290,4290,4290,0
20231122,114200,266911935,4290,4290,4290,4290,0
20231122,114100,266911935,4290,4290,4290,4290,0
20231122,114000,266911935,4290,4290,4290,4290,371
20231122,113900,265320345,4285,4285,4285,4285,0
20231122,113800,265320345,4285,4285,4285,4285,0
20231122,113700,265320345,4285,4285,4285,4285,2
20231122,113600,265311775,4285,4285,4285,4285,20
20231122,113500,265226075,4290,4280,4290,4280,415
20231122,113400,263448540,4280,4275,4280,4275,24
20231122,113300,263345935,4275,4275,4275,4275,1
20231122,113200,263341660,4270,4270,4270,4270,0
20231122,113100,263341660,4270,4270,4270,4270,18
20231122,113000,263264800,4270,4270,4270,4270,200
20231122,112900,262410800,4270,4270,4270,4270,0
20231122,112800,262410800,4270,4270,4270,4270,0
20231122,112700,262410800,4270,4270,4270,4270,0
20231122,112600,262410800,4270,4270,4270,4270,0
20231122,112500,262410800,4270,4265,4270,4265,84
20231122,112400,262052535,4265,4265,4265,4265,5
20231122,112300,262031210,4265,4270,4270,4265,514
20231122,112200,259838955,4280,4280,4280,4280,5
20231122,112100,259817555,4265,4265,4265,4265,0
20231122,112000,259817555,4265,4265,4265,4265,407
20231122,111900,258081700,4260,4260,4260,4260,0
20231122,111800,258081700,4260,4260,4260,4260,0
20231122,111700,258081700,4260,4260,4260,4260,0
20231122,111600,258081700,4260,4260,4260,4260,0
20231122,111500,258081700,4260,4260,4260,4260,0
20231122,111400,258081700,4260,4260,4260,4260,0
20231122,111300,258081700,4260,4260,4260,4260,150
20231122,111200,257442700,4255,4255,4255,4255,0
20231122,111100,257442700,4255,4260,4260,4255,2211
20231122,111000,248033120,4260,4260,4260,4260,0
20231122,110900,248033120,4260,4260,4260,4260,0
20231122,110800,248033120,4260,4260,4260,4260,0
20231122,110700,248033120,4260,4260,4260,4260,1078
20231122,110600,243440840,4260,4260,4260,4260,637
20231122,110500,240727220,4260,4260,4260,4260,5
20231122,110400,240705920,4260,4260,4260,4260,28
20231122,110300,240586640,4260,4260,4260,4260,146
20231122,110200,239964680,4260,4260,4260,4260,56
20231122,110100,239726120,4260,4260,4260,4260,146
20231122,110000,239104160,4255,4260,4260,4255,631
20231122,105900,236418625,4260,4260,4260,4255,32
20231122,105800,236282330,4260,4260,4260,4260,8
20231122,105700,236248250,4260,4260,4260,4260,234
20231122,105600,235251410,4260,4260,4260,4260,51
20231122,105500,235034150,4265,4265,4265,4265,0
20231122,105400,235034150,4265,4265,4265,4265,1
20231122,105300,235029885,4255,4255,4255,4255,400
20231122,105200,233327885,4255,4255,4255,4255,0
20231122,105100,233327885,4255,4255,4255,4255,53
20231122,105000,233102370,4260,4260,4260,4260,0
20231122,104900,233102370,4260,4260,4260,4260,460
20231122,104800,231142770,4260,4260,4260,4260,0
20231122,104700,231142770,4260,4260,4260,4260,244
20231122,104600,230103330,4260,4260,4260,4260,0
20231122,104500,230103330,4260,4260,4260,4260,112
20231122,104400,229626210,4265,4265,4265,4265,32
20231122,104300,229489730,4265,4265,4265,4265,20
20231122,104200,229404430,4265,4265,4265,4265,0
20231122,104100,229404430,4265,4270,4270,4265,584
20231122,104000,226913325,4270,4270,4270,4270,10
20231122,103900,226870625,4270,4270,4270,4270,0
20231122,103800,226870625,4270,4270,4270,4270,70
20231122,103700,226571725,4265,4265,4265,4265,2
20231122,103600,226563195,4265,4265,4265,4265,0
20231122,103500,226563195,4265,4265,4265,4265,200
20231122,103400,225710195,4265,4265,4265,4265,100
20231122,103300,225283695,4265,4265,4265,4265,0
20231122,103200,225283695,4265,4265,4265,4265,0
20231122,103100,225283695,4265,4265,4265,4265,0
20231122,103000,225283695,4265,4265,4265,4265,0
20231122,102900,225283695,4265,4265,4265,4265,86
20231122,102800,224916905,4265,4265,4265,4265,1
20231122,102700,224912640,4260,4260,4260,4260,40
20231122,102600,224742240,4260,4265,4265,4260,181
20231122,102500,223970585,4265,4265,4265,4265,6
20231122,102400,223944995,4265,4265,4265,4265,0
20231122,102300,223944995,4265,4265,4265,4265,100
20231122,102200,223518495,4260,4260,4260,4260,400
20231122,102100,221814495,4265,4265,4265,4265,158
20231122,102000,221140625,4265,4275,4275,4265,295
20231122,101900,219882150,4265,4265,4265,4265,379
20231122,101800,218265715,4265,4265,4265,4265,0
20231122,101700,218265715,4265,4265,4265,4265,0
20231122,101600,218265715,4265,4265,4265,4265,1
20231122,101500,218261450,4270,4270,4270,4270,271
20231122,101400,217104280,4270,4270,4270,4270,856
20231122,101300,213449160,4270,4270,4270,4270,0
20231122,101200,213449160,4270,4270,4270,4270,0
20231122,101100,213449160,4270,4260,4270,4260,349
20231122,101000,211962320,4270,4270,4270,4270,0
20231122,100900,211962320,4270,4270,4270,4270,0
20231122,100800,211962320,4270,4255,4270,4255,723
20231122,100700,208882955,4260,4260,4260,4260,0
20231122,100600,208882955,4260,4260,4260,4260,32
20231122,100500,208746635,4260,4270,4270,4260,868
20231122,100400,205046445,4275,4270,4275,4270,500
20231122,100300,202908960,4275,4275,4275,4275,0
20231122,100200,202908960,4275,4270,4275,4270,100
20231122,100100,202481560,4265,4265,4265,4265,0
20231122,100000,202481560,4265,4265,4265,4265,100
20231122,095900,202055060,4265,4265,4265,4265,5
20231122,095800,202033735,4270,4270,4270,4270,0
20231122,095700,202033735,4270,4275,4275,4270,450
20231122,095600,200111650,4280,4280,4280,4280,0
20231122,095500,200111650,4280,4285,4285,4280,239
20231122,095400,199087560,4290,4285,4290,4285,2000
20231122,095300,190509365,4275,4275,4275,4275,108
20231122,095200,190047665,4265,4265,4265,4265,0
20231122,095100,190047665,4265,4260,4265,4260,1459
20231122,095000,183825490,4260,4260,4260,4260,0
20231122,094900,183825490,4260,4255,4260,4255,221
20231122,094800,182884430,4255,4260,4260,4255,2000
20231122,094700,174373705,4255,4255,4255,4255,300
20231122,094600,173097205,4260,4260,4260,4260,1563
20231122,094500,166438825,4265,4260,4265,4260,41
20231122,094400,166264160,4265,4265,4265,4265,467
20231122,094300,164272405,4265,4265,4265,4265,1133
20231122,094200,159440160,4270,4270,4270,4270,918
20231122,094100,155520300,4280,4280,4280,4275,992
20231122,094000,151279490,4275,4275,4275,4275,10
20231122,093900,151236740,4275,4270,4275,4270,178
20231122,093800,150476430,4275,4275,4275,4275,2
20231122,093700,150467880,4275,4275,4275,4275,1838
20231122,093600,142610430,4265,4265,4265,4265,5
20231122,093500,142589105,4270,4275,4275,4270,255
20231122,093400,141500145,4275,4275,4275,4275,0
20231122,093300,141500145,4275,4275,4275,4275,953
20231122,093200,137426070,4270,4275,4275,4270,102
20231122,093100,136990520,4275,4270,4275,4270,1032
20231122,093000,132583770,4270,4275,4275,4270,802
20231122,092900,129156900,4280,4280,4280,4280,41
20231122,092800,128981420,4285,4290,4290,4285,326
20231122,092700,127584505,4290,4285,4290,4285,172
20231122,092600,126846985,4285,4285,4285,4285,0
20231122,092500,126846985,4285,4290,4295,4285,154
20231122,092400,126186565,4295,4290,4295,4290,32
20231122,092300,126049280,4285,4285,4290,4285,687
20231122,092200,123104185,4290,4290,4290,4290,69
20231122,092100,122808175,4295,4295,4295,4295,8
20231122,092000,122773815,4295,4290,4295,4290,244
20231122,091900,121727045,4295,4295,4295,4280,525
20231122,091800,119479235,4285,4285,4300,4285,116
20231122,091700,118982115,4285,4280,4285,4280,106
20231122,091600,118528370,4265,4270,4280,4265,204
20231122,091500,117657665,4270,4275,4275,4270,129
20231122,091400,117106685,4290,4260,4290,4260,1534
20231122,091300,110551295,4260,4295,4295,4260,1273
20231122,091200,105124885,4330,4285,4355,4275,1216
20231122,091100,99901745,4255,4265,4265,4255,2083
20231122,091000,91023445,4260,4265,4265,4260,1000
20231122,090900,86762445,4260,4275,4275,4260,4759
20231122,090800,66463305,4270,4275,4275,4270,437
20231122,090700,64595815,4270,4270,4285,4265,895
20231122,090600,60774325,4265,4290,4295,4265,729
20231122,090500,57660250,4295,4295,4295,4290,115
20231122,090400,57166360,4295,4260,4295,4260,52
20231122,090300,56944770,4260,4260,4270,4250,3229
20231122,090200,43166250,4265,4275,4280,4260,3572
20231122,090100,27918200,4295,4315,4320,4280,3397
20231122,090000,13330330,4320,4350,4350,4320,3074