KissMeData/024740/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190700,784393790,2460,2460,2460,2460,28709
20231124,190600,784393790,2460,2460,2460,2460,0
20231124,190500,784393790,2460,2460,2460,2460,0
20231124,190400,784393790,2460,2460,2460,2460,0
20231124,190300,784393790,2460,2460,2460,2460,0
20231124,190200,784393790,2460,2460,2460,2460,0
20231124,190100,784393790,2460,2460,2460,2460,0
20231124,190000,784393790,2460,2460,2460,2460,0
20231124,185900,784393790,2460,2460,2460,2460,0
20231124,185800,784393790,2460,2460,2460,2460,0
20231124,185700,784393790,2460,2460,2460,2460,0
20231124,185600,784393790,2460,2460,2460,2460,0
20231124,185500,784393790,2460,2460,2460,2460,0
20231124,185400,784393790,2460,2460,2460,2460,0
20231124,185300,784393790,2460,2460,2460,2460,0
20231124,185200,784393790,2460,2460,2460,2460,0
20231124,185100,784393790,2460,2460,2460,2460,0
20231124,185000,784393790,2460,2460,2460,2460,0
20231124,184900,784393790,2460,2460,2460,2460,0
20231124,184800,784393790,2460,2460,2460,2460,0
20231124,184700,784393790,2460,2460,2460,2460,0
20231124,184600,784393790,2460,2460,2460,2460,0
20231124,184500,784393790,2460,2460,2460,2460,0
20231124,184400,784393790,2460,2460,2460,2460,0
20231124,184300,784393790,2460,2460,2460,2460,0
20231124,184200,784393790,2460,2460,2460,2460,0
20231124,184100,784393790,2460,2460,2460,2460,0
20231124,184000,784393790,2460,2460,2460,2460,0
20231124,183900,784393790,2460,2460,2460,2460,0
20231124,183800,784393790,2460,2460,2460,2460,0
20231124,183700,784393790,2460,2460,2460,2460,28709
20231124,183600,784393790,2460,2460,2460,2460,0
20231124,183500,784393790,2460,2460,2460,2460,0
20231124,183400,784393790,2460,2460,2460,2460,0
20231124,183300,784393790,2460,2460,2460,2460,0
20231124,183200,784393790,2460,2460,2460,2460,0
20231124,183100,784393790,2460,2460,2460,2460,0
20231124,183000,784393790,2460,2460,2460,2460,0
20231124,182900,784393790,2460,2460,2460,2460,0
20231124,182800,784393790,2460,2460,2460,2460,0
20231124,182700,784393790,2460,2460,2460,2460,0
20231124,182600,784393790,2460,2460,2460,2460,0
20231124,182500,784393790,2460,2460,2460,2460,0
20231124,182400,784393790,2460,2460,2460,2460,0
20231124,182300,784393790,2460,2460,2460,2460,0
20231124,182200,784393790,2460,2460,2460,2460,0
20231124,182100,784393790,2460,2460,2460,2460,0
20231124,182000,784393790,2460,2460,2460,2460,0
20231124,181900,784393790,2460,2460,2460,2460,0
20231124,181800,784393790,2460,2460,2460,2460,0
20231124,181700,784393790,2460,2460,2460,2460,0
20231124,181600,784393790,2460,2460,2460,2460,0
20231124,181500,784393790,2460,2460,2460,2460,0
20231124,181400,784393790,2460,2460,2460,2460,0
20231124,181300,784393790,2460,2460,2460,2460,0
20231124,181200,784393790,2460,2460,2460,2460,0
20231124,181100,784393790,2460,2460,2460,2460,0
20231124,181000,784393790,2460,2460,2460,2460,0
20231124,180900,784393790,2460,2460,2460,2460,0
20231124,180800,784393790,2460,2460,2460,2460,0
20231124,180700,784393790,2460,2460,2460,2460,28709
20231124,180600,784393790,2460,2460,2460,2460,0
20231124,180500,784393790,2460,2460,2460,2460,0
20231124,180400,784393790,2460,2460,2460,2460,0
20231124,180300,784393790,2460,2460,2460,2460,0
20231124,180200,784393790,2460,2460,2460,2460,0
20231124,180100,784393790,2460,2460,2460,2460,0
20231124,180000,784393790,2460,2460,2460,2460,0
20231124,175900,784393790,2460,2460,2460,2460,0
20231124,175800,784393790,2460,2460,2460,2460,0
20231124,175700,784393790,2460,2460,2460,2460,0
20231124,175600,784393790,2460,2460,2460,2460,0
20231124,175500,784393790,2460,2460,2460,2460,0
20231124,175400,784393790,2460,2460,2460,2460,0
20231124,175300,784393790,2460,2460,2460,2460,0
20231124,175200,784393790,2460,2460,2460,2460,0
20231124,175100,784393790,2460,2460,2460,2460,0
20231124,175000,784393790,2460,2460,2460,2460,0
20231124,174900,784393790,2460,2460,2460,2460,0
20231124,174800,784393790,2460,2460,2460,2460,0
20231124,174700,784393790,2460,2460,2460,2460,0
20231124,174600,784393790,2460,2460,2460,2460,0
20231124,174500,784393790,2460,2460,2460,2460,0
20231124,174400,784393790,2460,2460,2460,2460,0
20231124,174300,784393790,2460,2460,2460,2460,0
20231124,174200,784393790,2460,2460,2460,2460,0
20231124,174100,784393790,2460,2460,2460,2460,0
20231124,174000,784393790,2460,2460,2460,2460,0
20231124,173900,784393790,2460,2460,2460,2460,0
20231124,173800,784393790,2460,2460,2460,2460,0
20231124,173700,784393790,2460,2460,2460,2460,28709
20231124,173600,784393790,2460,2460,2460,2460,0
20231124,173500,784393790,2460,2460,2460,2460,0
20231124,173400,784393790,2460,2460,2460,2460,0
20231124,173300,784393790,2460,2460,2460,2460,0
20231124,173200,784393790,2460,2460,2460,2460,0
20231124,173100,784393790,2460,2460,2460,2460,0
20231124,173000,784393790,2460,2460,2460,2460,0
20231124,172900,784393790,2460,2460,2460,2460,0
20231124,172800,784393790,2460,2460,2460,2460,0
20231124,172700,784393790,2460,2460,2460,2460,0
20231124,172600,784393790,2460,2460,2460,2460,0
20231124,172500,784393790,2460,2460,2460,2460,0
20231124,172400,784393790,2460,2460,2460,2460,0
20231124,172300,784393790,2460,2460,2460,2460,0
20231124,172200,784393790,2460,2460,2460,2460,0
20231124,172100,784393790,2460,2460,2460,2460,0
20231124,172000,784393790,2460,2460,2460,2460,0
20231124,171900,784393790,2460,2460,2460,2460,0
20231124,171800,784393790,2460,2460,2460,2460,0
20231124,171700,784393790,2460,2460,2460,2460,0
20231124,171600,784393790,2460,2460,2460,2460,0
20231124,171500,784393790,2460,2460,2460,2460,0
20231124,171400,784393790,2460,2460,2460,2460,0
20231124,171300,784393790,2460,2460,2460,2460,0
20231124,171200,784393790,2460,2460,2460,2460,0
20231124,171100,784393790,2460,2460,2460,2460,0
20231124,171000,784393790,2460,2460,2460,2460,0
20231124,170900,784393790,2460,2460,2460,2460,0
20231124,170800,784393790,2460,2460,2460,2460,0
20231124,170700,784393790,2460,2460,2460,2460,28709
20231124,170600,784393790,2460,2460,2460,2460,0
20231124,170500,784393790,2460,2460,2460,2460,0
20231124,170400,784393790,2460,2460,2460,2460,0
20231124,170300,784393790,2460,2460,2460,2460,0
20231124,170200,784393790,2460,2460,2460,2460,0
20231124,170100,784393790,2460,2460,2460,2460,0
20231124,170000,784393790,2460,2460,2460,2460,0
20231124,165900,784393790,2460,2460,2460,2460,0
20231124,165800,784393790,2460,2460,2460,2460,0
20231124,165700,784393790,2460,2460,2460,2460,0
20231124,165600,784393790,2460,2460,2460,2460,0
20231124,165500,784393790,2460,2460,2460,2460,0
20231124,165400,784393790,2460,2460,2460,2460,0
20231124,165300,784393790,2460,2460,2460,2460,0
20231124,165200,784393790,2460,2460,2460,2460,0
20231124,165100,784393790,2460,2460,2460,2460,0
20231124,165000,784393790,2460,2460,2460,2460,0
20231124,164900,784393790,2460,2460,2460,2460,0
20231124,164800,784393790,2460,2460,2460,2460,0
20231124,164700,784393790,2460,2460,2460,2460,0
20231124,164600,784393790,2460,2460,2460,2460,0
20231124,164500,784393790,2460,2460,2460,2460,0
20231124,164400,784393790,2460,2460,2460,2460,0
20231124,164300,784393790,2460,2460,2460,2460,0
20231124,164200,784393790,2460,2460,2460,2460,0
20231124,164100,784393790,2460,2460,2460,2460,0
20231124,164000,784393790,2460,2460,2460,2460,0
20231124,163900,784393790,2460,2460,2460,2460,0
20231124,163800,784393790,2460,2460,2460,2460,0
20231124,163700,784393790,2460,2460,2460,2460,28709
20231124,163600,784393790,2460,2460,2460,2460,0
20231124,163500,784393790,2460,2460,2460,2460,0
20231124,163400,784393790,2460,2460,2460,2460,0
20231124,163300,784393790,2460,2460,2460,2460,0
20231124,163200,784393790,2460,2460,2460,2460,0
20231124,163100,784393790,2460,2460,2460,2460,0
20231124,163000,784393790,2460,2460,2460,2460,0
20231124,162900,784393790,2460,2460,2460,2460,0
20231124,162800,784393790,2460,2460,2460,2460,0
20231124,162700,784393790,2460,2460,2460,2460,0
20231124,162600,784393790,2460,2460,2460,2460,0
20231124,162500,784393790,2460,2460,2460,2460,0
20231124,162400,784393790,2460,2460,2460,2460,0
20231124,162300,784393790,2460,2460,2460,2460,0
20231124,162200,784393790,2460,2460,2460,2460,0
20231124,162100,784393790,2460,2460,2460,2460,0
20231124,162000,784393790,2460,2460,2460,2460,0
20231124,161900,784393790,2460,2460,2460,2460,0
20231124,161800,784393790,2460,2460,2460,2460,0
20231124,161700,784393790,2460,2460,2460,2460,0
20231124,161600,784393790,2460,2460,2460,2460,0
20231124,161500,784393790,2460,2460,2460,2460,0
20231124,161400,784393790,2460,2460,2460,2460,0
20231124,161300,784393790,2460,2460,2460,2460,0
20231124,161200,784393790,2460,2460,2460,2460,0
20231124,161100,784393790,2460,2460,2460,2460,0
20231124,161000,784393790,2460,2460,2460,2460,0
20231124,160900,784393790,2460,2460,2460,2460,0
20231124,160800,784393790,2460,2460,2460,2460,0
20231124,160700,784393790,2460,2460,2460,2460,28709
20231124,160600,784393790,2460,2460,2460,2460,0
20231124,160500,784393790,2460,2460,2460,2460,0
20231124,160400,784393790,2460,2460,2460,2460,0
20231124,160300,784393790,2460,2460,2460,2460,0
20231124,160200,784393790,2460,2460,2460,2460,0
20231124,160100,784393790,2460,2460,2460,2460,0
20231124,160000,784393790,2460,2460,2460,2460,0
20231124,155900,784393790,2460,2460,2460,2460,0
20231124,155800,784393790,2460,2460,2460,2460,0
20231124,155700,784393790,2460,2460,2460,2460,0
20231124,155600,784393790,2460,2460,2460,2460,0
20231124,155500,784393790,2460,2460,2460,2460,0
20231124,155400,784393790,2460,2460,2460,2460,0
20231124,155300,784393790,2460,2460,2460,2460,0
20231124,155200,784393790,2460,2460,2460,2460,0
20231124,155100,784393790,2460,2460,2460,2460,0
20231124,155000,784393790,2460,2460,2460,2460,0
20231124,154900,784393790,2460,2460,2460,2460,0
20231124,154800,784393790,2460,2460,2460,2460,0
20231124,154700,784393790,2460,2460,2460,2460,0
20231124,154600,784393790,2460,2460,2460,2460,0
20231124,154500,784393790,2460,2460,2460,2460,0
20231124,154400,784393790,2460,2460,2460,2460,0
20231124,154300,784393790,2460,2460,2460,2460,0
20231124,154200,784393790,2460,2460,2460,2460,0
20231124,154100,784393790,2460,2460,2460,2460,0
20231124,154000,784393790,2460,2460,2460,2460,0
20231124,153900,784393790,2460,2460,2460,2460,0
20231124,153800,784393790,2460,2460,2460,2460,0
20231124,153700,784393790,2460,2460,2460,2460,28709
20231124,153600,784393790,2460,2460,2460,2460,0
20231124,153500,784393790,2460,2460,2460,2460,0
20231124,153400,784393790,2460,2460,2460,2460,0
20231124,153300,784393790,2460,2460,2460,2460,0
20231124,153200,784393790,2460,2460,2460,2460,0
20231124,153100,784393790,2460,2460,2460,2460,0
20231124,153000,784393790,2460,2460,2460,2460,28709
20231124,152900,713769650,2470,2470,2470,2470,0
20231124,152800,713769650,2470,2470,2470,2470,0
20231124,152700,713769650,2470,2470,2470,2470,0
20231124,152600,713769650,2470,2470,2470,2470,0
20231124,152500,713769650,2470,2470,2470,2470,0
20231124,152400,713769650,2470,2470,2470,2470,0
20231124,152300,713769650,2470,2470,2470,2470,0
20231124,152200,713769650,2470,2470,2470,2470,0
20231124,152100,713769650,2470,2470,2470,2470,0
20231124,152000,713769650,2470,2470,2470,2470,0
20231124,151900,713769650,2470,2470,2470,2465,1375
20231124,151800,710375105,2470,2470,2470,2465,8643
20231124,151700,689036895,2470,2470,2470,2470,2
20231124,151600,689031955,2465,2465,2465,2465,0
20231124,151500,689031955,2465,2465,2465,2465,1950
20231124,151400,684225205,2465,2465,2465,2465,100
20231124,151300,683978705,2465,2460,2465,2460,1894
20231124,151200,679310245,2465,2465,2465,2460,489
20231124,151100,678106165,2465,2465,2465,2465,0
20231124,151000,678106165,2465,2465,2465,2465,1361
20231124,150900,674751300,2465,2460,2465,2460,433
20231124,150800,673683980,2465,2465,2465,2460,1513
20231124,150700,669956435,2465,2465,2465,2465,0
20231124,150600,669956435,2465,2465,2465,2465,0
20231124,150500,669956435,2465,2465,2465,2465,239
20231124,150400,669367300,2465,2460,2465,2460,365
20231124,150300,668467950,2460,2460,2460,2460,1576
20231124,150200,664590990,2460,2460,2460,2460,3000
20231124,150100,657210990,2455,2460,2460,2455,1736
20231124,150000,652948825,2460,2460,2460,2460,0
20231124,145900,652948825,2460,2460,2460,2460,0
20231124,145800,652948825,2460,2460,2460,2460,0
20231124,145700,652948825,2460,2460,2460,2460,0
20231124,145600,652948825,2460,2460,2460,2460,1050
20231124,145500,650365825,2465,2465,2465,2465,0
20231124,145400,650365825,2465,2465,2465,2465,303
20231124,145300,649618930,2455,2460,2460,2455,131
20231124,145200,649296800,2455,2455,2455,2455,4
20231124,145100,649286980,2460,2460,2460,2460,1000
20231124,145000,646826980,2460,2455,2460,2455,550
20231124,144900,645474230,2460,2460,2460,2460,0
20231124,144800,645474230,2460,2460,2460,2460,304
20231124,144700,644726390,2460,2460,2460,2460,63
20231124,144600,644571410,2460,2460,2465,2460,69
20231124,144500,644401660,2465,2465,2465,2465,6
20231124,144400,644386870,2455,2455,2455,2455,4591
20231124,144300,633115965,2455,2460,2460,2450,8417
20231124,144200,612462360,2460,2460,2460,2460,5100
20231124,144100,599916360,2460,2460,2460,2460,20
20231124,144000,599867160,2460,2460,2460,2460,1
20231124,143900,599864700,2465,2465,2465,2465,300
20231124,143800,599125200,2465,2465,2465,2465,41
20231124,143700,599024135,2465,2465,2465,2465,139
20231124,143600,598681500,2465,2465,2465,2465,0
20231124,143500,598681500,2465,2465,2465,2465,0
20231124,143400,598681500,2465,2465,2465,2465,397
20231124,143300,597702895,2470,2470,2470,2470,0
20231124,143200,597702895,2470,2470,2470,2470,10
20231124,143100,597678195,2465,2465,2465,2465,0
20231124,143000,597678195,2465,2465,2465,2465,777
20231124,142900,595762890,2460,2460,2460,2460,30
20231124,142800,595689090,2460,2465,2465,2460,106
20231124,142700,595428280,2460,2460,2460,2460,1000
20231124,142600,592968280,2460,2460,2460,2460,30
20231124,142500,592894480,2465,2465,2465,2465,1132
20231124,142400,590104100,2465,2465,2465,2465,500
20231124,142300,588871600,2470,2470,2470,2470,3
20231124,142200,588864190,2465,2465,2465,2465,12
20231124,142100,588834610,2465,2465,2465,2465,0
20231124,142000,588834610,2465,2465,2465,2465,300
20231124,141900,588095110,2465,2465,2465,2465,0
20231124,141800,588095110,2465,2465,2465,2465,1081
20231124,141700,585430445,2470,2470,2470,2470,0
20231124,141600,585430445,2470,2470,2470,2470,0
20231124,141500,585430445,2470,2470,2470,2470,0
20231124,141400,585430445,2470,2470,2470,2470,10
20231124,141300,585405745,2470,2470,2470,2470,0
20231124,141200,585405745,2470,2470,2470,2465,884
20231124,141100,583226610,2470,2470,2470,2470,0
20231124,141000,583226610,2470,2470,2470,2470,0
20231124,140900,583226610,2470,2470,2470,2470,70
20231124,140800,583053710,2470,2470,2470,2470,20
20231124,140700,583004310,2465,2465,2465,2465,0
20231124,140600,583004310,2465,2460,2465,2460,252
20231124,140500,582384130,2460,2465,2465,2460,1226
20231124,140400,579368120,2460,2460,2460,2460,0
20231124,140300,579368120,2460,2460,2460,2460,346
20231124,140200,578516960,2465,2465,2465,2465,500
20231124,140100,577284460,2465,2465,2465,2465,125
20231124,140000,576976335,2465,2465,2465,2465,1
20231124,135900,576973870,2465,2465,2465,2465,21
20231124,135800,576922105,2465,2465,2465,2465,20
20231124,135700,576872805,2465,2465,2465,2465,555
20231124,135600,575504730,2470,2470,2470,2470,11
20231124,135500,575477560,2465,2465,2465,2465,0
20231124,135400,575477560,2465,2465,2465,2465,0
20231124,135300,575477560,2465,2465,2465,2465,0
20231124,135200,575477560,2465,2465,2465,2465,94
20231124,135100,575245850,2460,2465,2470,2460,722
20231124,135000,573465125,2460,2460,2460,2460,1
20231124,134900,573462665,2480,2465,2480,2465,2891
20231124,134800,566317000,2465,2465,2465,2465,2243
20231124,134700,560788005,2465,2465,2465,2465,6296
20231124,134600,545268365,2465,2465,2465,2465,150
20231124,134500,544898615,2465,2465,2465,2465,0
20231124,134400,544898615,2465,2465,2465,2465,0
20231124,134300,544898615,2465,2465,2465,2465,0
20231124,134200,544898615,2465,2470,2470,2465,1503
20231124,134100,541191675,2470,2470,2470,2470,94
20231124,134000,540959495,2470,2470,2470,2470,3
20231124,133900,540952085,2475,2475,2475,2475,0
20231124,133800,540952085,2475,2475,2475,2475,0
20231124,133700,540952085,2475,2475,2475,2475,0
20231124,133600,540952085,2475,2475,2475,2475,28
20231124,133500,540882785,2475,2470,2475,2470,631
20231124,133400,539324210,2465,2465,2465,2465,81
20231124,133300,539124545,2465,2465,2465,2465,1513
20231124,133200,535395000,2465,2465,2465,2465,81
20231124,133100,535195335,2465,2470,2470,2465,625
20231124,133000,533654675,2470,2465,2470,2465,214
20231124,132900,533127025,2465,2465,2465,2465,5067
20231124,132800,520636870,2470,2470,2470,2470,0
20231124,132700,520636870,2470,2470,2470,2470,4305
20231124,132600,510003520,2475,2475,2475,2475,51
20231124,132500,509877295,2475,2475,2475,2475,1205
20231124,132400,506894920,2475,2475,2475,2475,1
20231124,132300,506892445,2475,2475,2475,2475,1
20231124,132200,506889970,2475,2475,2475,2475,7
20231124,132100,506872645,2475,2475,2475,2475,7
20231124,132000,506855320,2475,2480,2480,2475,193
20231124,131900,506376695,2480,2480,2480,2480,5
20231124,131800,506364295,2480,2480,2480,2480,2
20231124,131700,506359335,2480,2480,2480,2480,65
20231124,131600,506198135,2485,2485,2485,2485,0
20231124,131500,506198135,2485,2485,2485,2485,318
20231124,131400,505407905,2480,2480,2480,2480,0
20231124,131300,505407905,2480,2480,2480,2480,39
20231124,131200,505311185,2480,2480,2480,2480,67
20231124,131100,505145025,2480,2480,2480,2480,0
20231124,131000,505145025,2480,2480,2480,2480,288
20231124,130900,504430785,2480,2480,2480,2480,2598
20231124,130800,497987745,2480,2480,2480,2480,955
20231124,130700,495619345,2480,2480,2480,2480,0
20231124,130600,495619345,2480,2480,2480,2480,0
20231124,130500,495619345,2480,2480,2480,2480,1700
20231124,130400,491403345,2480,2480,2480,2480,0
20231124,130300,491403345,2480,2475,2480,2475,3
20231124,130200,491395910,2480,2480,2480,2480,0
20231124,130100,491395910,2480,2480,2480,2480,5
20231124,130000,491383510,2480,2475,2480,2475,10
20231124,125900,491358735,2470,2470,2470,2470,0
20231124,125800,491358735,2470,2475,2475,2470,2185
20231124,125700,485961675,2475,2475,2475,2475,578
20231124,125600,484531125,2475,2475,2475,2475,0
20231124,125500,484531125,2475,2475,2475,2475,0
20231124,125400,484531125,2475,2475,2475,2475,500
20231124,125300,483293625,2475,2475,2475,2475,82
20231124,125200,483090675,2475,2475,2475,2475,10
20231124,125100,483065925,2470,2470,2470,2470,0
20231124,125000,483065925,2470,2470,2470,2470,0
20231124,124900,483065925,2470,2470,2470,2470,0
20231124,124800,483065925,2470,2470,2470,2470,0
20231124,124700,483065925,2470,2470,2470,2470,10
20231124,124600,483041225,2470,2470,2470,2470,83
20231124,124500,482836215,2475,2475,2475,2475,0
20231124,124400,482836215,2475,2475,2475,2475,0
20231124,124300,482836215,2475,2475,2475,2475,0
20231124,124200,482836215,2475,2475,2475,2475,0
20231124,124100,482836215,2475,2475,2475,2475,20
20231124,124000,482786715,2470,2470,2470,2470,0
20231124,123900,482786715,2470,2470,2470,2470,0
20231124,123800,482786715,2470,2470,2470,2470,0
20231124,123700,482786715,2470,2470,2470,2470,0
20231124,123600,482786715,2470,2470,2470,2470,557
20231124,123500,481410925,2475,2475,2475,2475,0
20231124,123400,481410925,2475,2475,2475,2475,0
20231124,123300,481410925,2475,2475,2475,2475,0
20231124,123200,481410925,2475,2475,2475,2475,3
20231124,123100,481403500,2475,2475,2475,2475,3
20231124,123000,481396075,2480,2470,2480,2470,50
20231124,122900,481272565,2465,2470,2470,2465,4207
20231124,122800,470892405,2480,2480,2480,2480,0
20231124,122700,470892405,2480,2480,2480,2480,1
20231124,122600,470889925,2475,2475,2475,2475,0
20231124,122500,470889925,2475,2475,2475,2475,580
20231124,122400,469454425,2475,2475,2475,2475,0
20231124,122300,469454425,2475,2475,2475,2475,1
20231124,122200,469451950,2475,2475,2475,2475,10
20231124,122100,469427200,2475,2475,2475,2475,300
20231124,122000,468684700,2475,2475,2475,2475,0
20231124,121900,468684700,2475,2480,2480,2475,9
20231124,121800,468662405,2480,2480,2480,2480,0
20231124,121700,468662405,2480,2480,2480,2480,0
20231124,121600,468662405,2480,2480,2480,2480,11
20231124,121500,468635125,2480,2480,2480,2480,200
20231124,121400,468139125,2480,2480,2480,2480,790
20231124,121300,466179925,2475,2475,2475,2475,10
20231124,121200,466155175,2475,2475,2475,2475,0
20231124,121100,466155175,2475,2475,2475,2475,200
20231124,121000,465660175,2475,2475,2475,2475,41
20231124,120900,465558700,2475,2475,2475,2475,0
20231124,120800,465558700,2475,2475,2475,2475,0
20231124,120700,465558700,2475,2475,2475,2475,0
20231124,120600,465558700,2475,2475,2475,2475,0
20231124,120500,465558700,2475,2475,2475,2475,0
20231124,120400,465558700,2475,2475,2475,2475,0
20231124,120300,465558700,2475,2475,2475,2475,0
20231124,120200,465558700,2475,2475,2475,2475,0
20231124,120100,465558700,2475,2475,2475,2475,0
20231124,120000,465558700,2475,2475,2475,2475,0
20231124,115900,465558700,2475,2475,2475,2475,980
20231124,115800,463133200,2475,2475,2475,2475,0
20231124,115700,463133200,2475,2475,2475,2475,0
20231124,115600,463133200,2475,2475,2475,2475,0
20231124,115500,463133200,2475,2475,2475,2475,0
20231124,115400,463133200,2475,2475,2475,2475,0
20231124,115300,463133200,2475,2475,2475,2475,100
20231124,115200,462885700,2480,2480,2480,2480,1
20231124,115100,462883220,2475,2480,2480,2475,220
20231124,115000,462338620,2480,2480,2480,2480,40
20231124,114900,462239420,2480,2480,2480,2480,5
20231124,114800,462227020,2480,2480,2480,2475,110
20231124,114700,461954225,2480,2480,2480,2480,386
20231124,114600,460996945,2475,2475,2475,2475,2400
20231124,114500,455056945,2475,2475,2475,2475,0
20231124,114400,455056945,2475,2475,2475,2475,2000
20231124,114300,450106945,2475,2475,2475,2475,162
20231124,114200,449705995,2480,2480,2480,2480,0
20231124,114100,449705995,2480,2480,2480,2480,0
20231124,114000,449705995,2480,2480,2480,2480,0
20231124,113900,449705995,2480,2480,2480,2480,0
20231124,113800,449705995,2480,2480,2480,2480,471
20231124,113700,448537915,2480,2480,2480,2480,0
20231124,113600,448537915,2480,2480,2480,2480,500
20231124,113500,447297915,2475,2475,2475,2475,0
20231124,113400,447297915,2475,2475,2475,2475,400
20231124,113300,446307915,2475,2475,2475,2475,70
20231124,113200,446134665,2475,2475,2475,2475,500
20231124,113100,444897165,2475,2475,2475,2475,0
20231124,113000,444897165,2475,2475,2475,2475,1500
20231124,112900,441184665,2475,2475,2475,2475,0
20231124,112800,441184665,2475,2475,2475,2475,1
20231124,112700,441182190,2475,2475,2475,2475,0
20231124,112600,441182190,2475,2475,2475,2475,234
20231124,112500,440603040,2475,2475,2475,2475,0
20231124,112400,440603040,2475,2470,2475,2470,1760
20231124,112300,436255745,2475,2475,2475,2475,0
20231124,112200,436255745,2475,2475,2475,2475,370
20231124,112100,435339995,2475,2475,2475,2475,0
20231124,112000,435339995,2475,2475,2475,2475,0
20231124,111900,435339995,2475,2475,2475,2475,0
20231124,111800,435339995,2475,2475,2475,2475,0
20231124,111700,435339995,2475,2475,2475,2475,277
20231124,111600,434654420,2475,2475,2475,2475,0
20231124,111500,434654420,2475,2475,2475,2475,18
20231124,111400,434609870,2475,2475,2475,2475,4000
20231124,111300,424709870,2475,2475,2475,2475,889
20231124,111200,422509595,2480,2475,2480,2475,227
20231124,111100,421947235,2475,2475,2475,2475,0
20231124,111000,421947235,2475,2475,2475,2475,353
20231124,110900,421073560,2480,2480,2480,2480,50
20231124,110800,420949560,2480,2480,2480,2480,881
20231124,110700,418764680,2480,2480,2480,2480,1932
20231124,110600,413973320,2480,2480,2480,2480,0
20231124,110500,413973320,2480,2480,2480,2480,0
20231124,110400,413973320,2480,2480,2480,2480,0
20231124,110300,413973320,2480,2485,2485,2480,738
20231124,110200,412142230,2485,2485,2485,2485,0
20231124,110100,412142230,2485,2485,2485,2485,0
20231124,110000,412142230,2485,2485,2485,2485,1
20231124,105900,412139745,2485,2485,2485,2485,342
20231124,105800,411289875,2485,2485,2485,2485,341
20231124,105700,410442490,2485,2485,2485,2485,388
20231124,105600,409478310,2490,2490,2490,2490,4
20231124,105500,409468350,2485,2485,2485,2485,1
20231124,105400,409465865,2485,2485,2485,2485,351
20231124,105300,408593630,2490,2490,2490,2490,2000
20231124,105200,403613630,2490,2485,2490,2485,110
20231124,105100,403340255,2490,2490,2490,2490,3
20231124,105000,403332785,2490,2490,2490,2490,0
20231124,104900,403332785,2490,2490,2490,2490,1565
20231124,104800,399435935,2490,2490,2490,2490,0
20231124,104700,399435935,2490,2490,2490,2490,500
20231124,104600,398190935,2490,2490,2490,2490,132
20231124,104500,397862255,2490,2490,2490,2490,1000
20231124,104400,395372255,2490,2490,2490,2490,281
20231124,104300,394672565,2490,2490,2490,2490,755
20231124,104200,392792615,2490,2490,2490,2490,0
20231124,104100,392792615,2490,2490,2490,2490,2500
20231124,104000,386567615,2490,2490,2490,2490,0
20231124,103900,386567615,2490,2490,2490,2490,698
20231124,103800,384829595,2490,2490,2490,2490,30
20231124,103700,384754895,2490,2490,2490,2490,339
20231124,103600,383910785,2490,2490,2490,2490,120
20231124,103500,383611985,2490,2490,2490,2490,900
20231124,103400,381370985,2490,2490,2490,2490,94
20231124,103300,381136925,2490,2490,2490,2490,456
20231124,103200,380001485,2490,2490,2490,2490,471
20231124,103100,378828695,2490,2490,2490,2490,0
20231124,103000,378828695,2490,2490,2490,2490,0
20231124,102900,378828695,2490,2490,2490,2490,3793
20231124,102800,369384125,2490,2490,2490,2490,304
20231124,102700,368627165,2490,2490,2495,2490,929
20231124,102600,366313935,2490,2490,2490,2490,50
20231124,102500,366189435,2490,2490,2490,2490,957
20231124,102400,363806505,2490,2490,2490,2490,889
20231124,102300,361592895,2490,2490,2490,2490,488
20231124,102200,360377775,2490,2480,2490,2480,54
20231124,102100,360243815,2475,2475,2475,2475,0
20231124,102000,360243815,2475,2485,2485,2475,1351
20231124,101900,356890170,2480,2480,2480,2480,0
20231124,101800,356890170,2480,2480,2480,2480,30
20231124,101700,356815770,2480,2485,2490,2480,896
20231124,101600,354591205,2485,2485,2485,2485,5
20231124,101500,354578780,2490,2490,2490,2475,402
20231124,101400,353583800,2490,2490,2490,2490,0
20231124,101300,353583800,2490,2485,2490,2485,500
20231124,101200,352340070,2485,2480,2485,2480,3980
20231124,101100,342456170,2480,2480,2480,2480,0
20231124,101000,342456170,2480,2480,2480,2480,0
20231124,100900,342456170,2480,2485,2485,2475,928
20231124,100800,340158730,2475,2480,2480,2475,2722
20231124,100700,333419840,2480,2480,2480,2480,3154
20231124,100600,325597920,2485,2485,2485,2485,1
20231124,100500,325595435,2480,2480,2480,2480,0
20231124,100400,325595435,2480,2480,2480,2480,1
20231124,100300,325592955,2480,2480,2480,2480,50
20231124,100200,325468955,2485,2485,2485,2485,801
20231124,100100,323478470,2485,2485,2485,2485,400
20231124,100000,322484470,2485,2485,2485,2485,527
20231124,095900,321174875,2485,2480,2485,2480,25
20231124,095800,321112775,2480,2480,2480,2480,400
20231124,095700,320120775,2485,2485,2485,2485,348
20231124,095600,319255995,2485,2485,2485,2485,920
20231124,095500,316969795,2485,2490,2490,2485,141
20231124,095400,316618710,2490,2485,2490,2480,33
20231124,095300,316536585,2490,2490,2490,2485,102
20231124,095200,316283085,2490,2485,2490,2485,343
20231124,095100,315430725,2485,2485,2485,2485,441
20231124,095000,314334840,2485,2485,2485,2485,100
20231124,094900,314086340,2485,2485,2485,2485,0
20231124,094800,314086340,2485,2485,2485,2485,2270
20231124,094700,308445390,2485,2485,2485,2485,9
20231124,094600,308423025,2485,2485,2490,2485,208
20231124,094500,307905140,2490,2490,2490,2490,3
20231124,094400,307897670,2490,2490,2490,2490,100
20231124,094300,307648670,2485,2485,2485,2485,20
20231124,094200,307598970,2490,2490,2490,2490,2593
20231124,094100,301142400,2495,2495,2495,2495,422
20231124,094000,300089510,2495,2495,2495,2495,2628
20231124,093900,293532650,2495,2495,2495,2495,1281
20231124,093800,290336555,2500,2495,2500,2495,220
20231124,093700,289787565,2495,2490,2495,2490,5310
20231124,093600,276539290,2490,2490,2490,2490,7204
20231124,093500,258601330,2485,2485,2490,2485,7
20231124,093400,258583910,2490,2490,2490,2490,702
20231124,093300,256835930,2485,2485,2485,2485,442
20231124,093200,255737560,2485,2485,2485,2480,1009
20231124,093100,253230445,2490,2490,2490,2490,83
20231124,093000,253023775,2490,2485,2490,2485,729
20231124,092900,251210270,2485,2475,2485,2475,1401
20231124,092800,247736790,2475,2475,2475,2475,500
20231124,092700,246499290,2465,2465,2465,2465,831
20231124,092600,244450875,2470,2470,2470,2460,2474
20231124,092500,238357195,2465,2470,2470,2465,810
20231124,092400,236360505,2470,2475,2475,2465,5969
20231124,092300,221642070,2475,2475,2475,2475,262
20231124,092200,220993620,2470,2475,2475,2470,1795
20231124,092100,216555500,2480,2480,2480,2480,2293
20231124,092000,210868860,2485,2485,2485,2480,2481
20231124,091900,204705180,2485,2490,2490,2485,7863
20231124,091800,185131240,2495,2490,2495,2490,116
20231124,091700,184842350,2490,2490,2490,2490,113
20231124,091600,184560980,2500,2495,2500,2495,312
20231124,091500,183782490,2490,2500,2500,2490,981
20231124,091400,181331110,2500,2490,2505,2490,26776
20231124,091300,114366550,2490,2490,2495,2485,2882
20231124,091200,107190860,2485,2480,2500,2480,8714
20231124,091100,85467440,2475,2475,2475,2475,1870
20231124,091000,80839190,2470,2470,2470,2470,1915
20231124,090900,76109140,2470,2470,2470,2470,1612
20231124,090800,72127500,2470,2465,2470,2465,325
20231124,090700,71325000,2465,2470,2470,2465,127
20231124,090600,71011920,2470,2470,2470,2470,708
20231124,090500,69263160,2470,2470,2470,2470,1000
20231124,090400,66793160,2465,2460,2465,2460,4644
20231124,090300,55347200,2465,2465,2465,2465,1024
20231124,090200,52823040,2465,2460,2465,2460,2970
20231124,090100,45508940,2450,2475,2475,2450,10869
20231124,090000,18758970,2470,2455,2470,2455,7641