KissMeData/024740/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190700,726823370,2420,2420,2420,2420,6678
20231128,190600,726823370,2420,2420,2420,2420,0
20231128,190500,726823370,2420,2420,2420,2420,0
20231128,190400,726823370,2420,2420,2420,2420,0
20231128,190300,726823370,2420,2420,2420,2420,0
20231128,190200,726823370,2420,2420,2420,2420,0
20231128,190100,726823370,2420,2420,2420,2420,0
20231128,190000,726823370,2420,2420,2420,2420,0
20231128,185900,726823370,2420,2420,2420,2420,0
20231128,185800,726823370,2420,2420,2420,2420,0
20231128,185700,726823370,2420,2420,2420,2420,0
20231128,185600,726823370,2420,2420,2420,2420,0
20231128,185500,726823370,2420,2420,2420,2420,0
20231128,185400,726823370,2420,2420,2420,2420,0
20231128,185300,726823370,2420,2420,2420,2420,0
20231128,185200,726823370,2420,2420,2420,2420,0
20231128,185100,726823370,2420,2420,2420,2420,0
20231128,185000,726823370,2420,2420,2420,2420,0
20231128,184900,726823370,2420,2420,2420,2420,0
20231128,184800,726823370,2420,2420,2420,2420,0
20231128,184700,726823370,2420,2420,2420,2420,0
20231128,184600,726823370,2420,2420,2420,2420,0
20231128,184500,726823370,2420,2420,2420,2420,0
20231128,184400,726823370,2420,2420,2420,2420,0
20231128,184300,726823370,2420,2420,2420,2420,0
20231128,184200,726823370,2420,2420,2420,2420,0
20231128,184100,726823370,2420,2420,2420,2420,0
20231128,184000,726823370,2420,2420,2420,2420,0
20231128,183900,726823370,2420,2420,2420,2420,0
20231128,183800,726823370,2420,2420,2420,2420,0
20231128,183700,726823370,2420,2420,2420,2420,6678
20231128,183600,726823370,2420,2420,2420,2420,0
20231128,183500,726823370,2420,2420,2420,2420,0
20231128,183400,726823370,2420,2420,2420,2420,0
20231128,183300,726823370,2420,2420,2420,2420,0
20231128,183200,726823370,2420,2420,2420,2420,0
20231128,183100,726823370,2420,2420,2420,2420,0
20231128,183000,726823370,2420,2420,2420,2420,0
20231128,182900,726823370,2420,2420,2420,2420,0
20231128,182800,726823370,2420,2420,2420,2420,0
20231128,182700,726823370,2420,2420,2420,2420,0
20231128,182600,726823370,2420,2420,2420,2420,0
20231128,182500,726823370,2420,2420,2420,2420,0
20231128,182400,726823370,2420,2420,2420,2420,0
20231128,182300,726823370,2420,2420,2420,2420,0
20231128,182200,726823370,2420,2420,2420,2420,0
20231128,182100,726823370,2420,2420,2420,2420,0
20231128,182000,726823370,2420,2420,2420,2420,0
20231128,181900,726823370,2420,2420,2420,2420,0
20231128,181800,726823370,2420,2420,2420,2420,0
20231128,181700,726823370,2420,2420,2420,2420,0
20231128,181600,726823370,2420,2420,2420,2420,0
20231128,181500,726823370,2420,2420,2420,2420,0
20231128,181400,726823370,2420,2420,2420,2420,0
20231128,181300,726823370,2420,2420,2420,2420,0
20231128,181200,726823370,2420,2420,2420,2420,0
20231128,181100,726823370,2420,2420,2420,2420,0
20231128,181000,726823370,2420,2420,2420,2420,0
20231128,180900,726823370,2420,2420,2420,2420,0
20231128,180800,726823370,2420,2420,2420,2420,0
20231128,180700,726823370,2420,2420,2420,2420,6678
20231128,180600,726823370,2420,2420,2420,2420,0
20231128,180500,726823370,2420,2420,2420,2420,0
20231128,180400,726823370,2420,2420,2420,2420,0
20231128,180300,726823370,2420,2420,2420,2420,0
20231128,180200,726823370,2420,2420,2420,2420,0
20231128,180100,726823370,2420,2420,2420,2420,0
20231128,180000,726823370,2420,2420,2420,2420,0
20231128,175900,726823370,2420,2420,2420,2420,0
20231128,175800,726823370,2420,2420,2420,2420,0
20231128,175700,726823370,2420,2420,2420,2420,0
20231128,175600,726823370,2420,2420,2420,2420,0
20231128,175500,726823370,2420,2420,2420,2420,0
20231128,175400,726823370,2420,2420,2420,2420,0
20231128,175300,726823370,2420,2420,2420,2420,0
20231128,175200,726823370,2420,2420,2420,2420,0
20231128,175100,726823370,2420,2420,2420,2420,0
20231128,175000,726823370,2420,2420,2420,2420,0
20231128,174900,726823370,2420,2420,2420,2420,0
20231128,174800,726823370,2420,2420,2420,2420,0
20231128,174700,726823370,2420,2420,2420,2420,0
20231128,174600,726823370,2420,2420,2420,2420,0
20231128,174500,726823370,2420,2420,2420,2420,0
20231128,174400,726823370,2420,2420,2420,2420,0
20231128,174300,726823370,2420,2420,2420,2420,0
20231128,174200,726823370,2420,2420,2420,2420,0
20231128,174100,726823370,2420,2420,2420,2420,0
20231128,174000,726823370,2420,2420,2420,2420,0
20231128,173900,726823370,2420,2420,2420,2420,0
20231128,173800,726823370,2420,2420,2420,2420,0
20231128,173700,726823370,2420,2420,2420,2420,6678
20231128,173600,726823370,2420,2420,2420,2420,0
20231128,173500,726823370,2420,2420,2420,2420,0
20231128,173400,726823370,2420,2420,2420,2420,0
20231128,173300,726823370,2420,2420,2420,2420,0
20231128,173200,726823370,2420,2420,2420,2420,0
20231128,173100,726823370,2420,2420,2420,2420,0
20231128,173000,726823370,2420,2420,2420,2420,0
20231128,172900,726823370,2420,2420,2420,2420,0
20231128,172800,726823370,2420,2420,2420,2420,0
20231128,172700,726823370,2420,2420,2420,2420,0
20231128,172600,726823370,2420,2420,2420,2420,0
20231128,172500,726823370,2420,2420,2420,2420,0
20231128,172400,726823370,2420,2420,2420,2420,0
20231128,172300,726823370,2420,2420,2420,2420,0
20231128,172200,726823370,2420,2420,2420,2420,0
20231128,172100,726823370,2420,2420,2420,2420,0
20231128,172000,726823370,2420,2420,2420,2420,0
20231128,171900,726823370,2420,2420,2420,2420,0
20231128,171800,726823370,2420,2420,2420,2420,0
20231128,171700,726823370,2420,2420,2420,2420,0
20231128,171600,726823370,2420,2420,2420,2420,0
20231128,171500,726823370,2420,2420,2420,2420,0
20231128,171400,726823370,2420,2420,2420,2420,0
20231128,171300,726823370,2420,2420,2420,2420,0
20231128,171200,726823370,2420,2420,2420,2420,0
20231128,171100,726823370,2420,2420,2420,2420,0
20231128,171000,726823370,2420,2420,2420,2420,0
20231128,170900,726823370,2420,2420,2420,2420,0
20231128,170800,726823370,2420,2420,2420,2420,0
20231128,170700,726823370,2420,2420,2420,2420,6678
20231128,170600,726823370,2420,2420,2420,2420,0
20231128,170500,726823370,2420,2420,2420,2420,0
20231128,170400,726823370,2420,2420,2420,2420,0
20231128,170300,726823370,2420,2420,2420,2420,0
20231128,170200,726823370,2420,2420,2420,2420,0
20231128,170100,726823370,2420,2420,2420,2420,0
20231128,170000,726823370,2420,2420,2420,2420,0
20231128,165900,726823370,2420,2420,2420,2420,0
20231128,165800,726823370,2420,2420,2420,2420,0
20231128,165700,726823370,2420,2420,2420,2420,0
20231128,165600,726823370,2420,2420,2420,2420,0
20231128,165500,726823370,2420,2420,2420,2420,0
20231128,165400,726823370,2420,2420,2420,2420,0
20231128,165300,726823370,2420,2420,2420,2420,0
20231128,165200,726823370,2420,2420,2420,2420,0
20231128,165100,726823370,2420,2420,2420,2420,0
20231128,165000,726823370,2420,2420,2420,2420,0
20231128,164900,726823370,2420,2420,2420,2420,0
20231128,164800,726823370,2420,2420,2420,2420,0
20231128,164700,726823370,2420,2420,2420,2420,0
20231128,164600,726823370,2420,2420,2420,2420,0
20231128,164500,726823370,2420,2420,2420,2420,0
20231128,164400,726823370,2420,2420,2420,2420,0
20231128,164300,726823370,2420,2420,2420,2420,0
20231128,164200,726823370,2420,2420,2420,2420,0
20231128,164100,726823370,2420,2420,2420,2420,0
20231128,164000,726823370,2420,2420,2420,2420,0
20231128,163900,726823370,2420,2420,2420,2420,0
20231128,163800,726823370,2420,2420,2420,2420,0
20231128,163700,726823370,2420,2420,2420,2420,6678
20231128,163600,726823370,2420,2420,2420,2420,0
20231128,163500,726823370,2420,2420,2420,2420,0
20231128,163400,726823370,2420,2420,2420,2420,0
20231128,163300,726823370,2420,2420,2420,2420,0
20231128,163200,726823370,2420,2420,2420,2420,0
20231128,163100,726823370,2420,2420,2420,2420,0
20231128,163000,726823370,2420,2420,2420,2420,0
20231128,162900,726823370,2420,2420,2420,2420,0
20231128,162800,726823370,2420,2420,2420,2420,0
20231128,162700,726823370,2420,2420,2420,2420,0
20231128,162600,726823370,2420,2420,2420,2420,0
20231128,162500,726823370,2420,2420,2420,2420,0
20231128,162400,726823370,2420,2420,2420,2420,0
20231128,162300,726823370,2420,2420,2420,2420,0
20231128,162200,726823370,2420,2420,2420,2420,0
20231128,162100,726823370,2420,2420,2420,2420,0
20231128,162000,726823370,2420,2420,2420,2420,0
20231128,161900,726823370,2420,2420,2420,2420,0
20231128,161800,726823370,2420,2420,2420,2420,0
20231128,161700,726823370,2420,2420,2420,2420,0
20231128,161600,726823370,2420,2420,2420,2420,0
20231128,161500,726823370,2420,2420,2420,2420,0
20231128,161400,726823370,2420,2420,2420,2420,0
20231128,161300,726823370,2420,2420,2420,2420,0
20231128,161200,726823370,2420,2420,2420,2420,0
20231128,161100,726823370,2420,2420,2420,2420,0
20231128,161000,726823370,2420,2420,2420,2420,0
20231128,160900,726823370,2420,2420,2420,2420,0
20231128,160800,726823370,2420,2420,2420,2420,0
20231128,160700,726823370,2420,2420,2420,2420,6678
20231128,160600,726823370,2420,2420,2420,2420,0
20231128,160500,726823370,2420,2420,2420,2420,0
20231128,160400,726823370,2420,2420,2420,2420,0
20231128,160300,726823370,2420,2420,2420,2420,0
20231128,160200,726823370,2420,2420,2420,2420,0
20231128,160100,726823370,2420,2420,2420,2420,0
20231128,160000,726823370,2420,2420,2420,2420,0
20231128,155900,726823370,2420,2420,2420,2420,0
20231128,155800,726823370,2420,2420,2420,2420,0
20231128,155700,726823370,2420,2420,2420,2420,0
20231128,155600,726823370,2420,2420,2420,2420,0
20231128,155500,726823370,2420,2420,2420,2420,0
20231128,155400,726823370,2420,2420,2420,2420,0
20231128,155300,726823370,2420,2420,2420,2420,0
20231128,155200,726823370,2420,2420,2420,2420,0
20231128,155100,726823370,2420,2420,2420,2420,0
20231128,155000,726823370,2420,2420,2420,2420,0
20231128,154900,726823370,2420,2420,2420,2420,0
20231128,154800,726823370,2420,2420,2420,2420,0
20231128,154700,726823370,2420,2420,2420,2420,0
20231128,154600,726823370,2420,2420,2420,2420,0
20231128,154500,726823370,2420,2420,2420,2420,0
20231128,154400,726823370,2420,2420,2420,2420,0
20231128,154300,726823370,2420,2420,2420,2420,0
20231128,154200,726823370,2420,2420,2420,2420,0
20231128,154100,726823370,2420,2420,2420,2420,0
20231128,154000,726823370,2420,2420,2420,2420,0
20231128,153900,726823370,2420,2420,2420,2420,0
20231128,153800,726823370,2420,2420,2420,2420,0
20231128,153700,726823370,2420,2420,2420,2420,6678
20231128,153600,726823370,2420,2420,2420,2420,0
20231128,153500,726823370,2420,2420,2420,2420,0
20231128,153400,726823370,2420,2420,2420,2420,0
20231128,153300,726823370,2420,2420,2420,2420,0
20231128,153200,726823370,2420,2420,2420,2420,0
20231128,153100,726823370,2420,2420,2420,2420,0
20231128,153000,726823370,2420,2420,2420,2420,6678
20231128,152900,710662610,2425,2425,2425,2425,0
20231128,152800,710662610,2425,2425,2425,2425,0
20231128,152700,710662610,2425,2425,2425,2425,0
20231128,152600,710662610,2425,2425,2425,2425,0
20231128,152500,710662610,2425,2425,2425,2425,0
20231128,152400,710662610,2425,2425,2425,2425,0
20231128,152300,710662610,2425,2425,2425,2425,0
20231128,152200,710662610,2425,2425,2425,2425,0
20231128,152100,710662610,2425,2425,2425,2425,0
20231128,152000,710662610,2425,2425,2425,2425,0
20231128,151900,710662610,2425,2425,2425,2425,0
20231128,151800,710662610,2425,2420,2425,2420,1953
20231128,151700,705936250,2425,2425,2425,2425,1020
20231128,151600,703462750,2430,2425,2430,2425,101
20231128,151500,703217820,2430,2430,2430,2430,0
20231128,151400,703217820,2430,2430,2430,2430,1
20231128,151300,703215390,2425,2420,2425,2420,1270
20231128,151200,700136140,2420,2420,2420,2420,10
20231128,151100,700111940,2420,2420,2420,2420,1206
20231128,151000,697193420,2420,2420,2420,2420,153
20231128,150900,696823160,2420,2420,2420,2420,264
20231128,150800,696184280,2420,2420,2420,2420,270
20231128,150700,695530880,2420,2425,2425,2420,2795
20231128,150600,688763030,2425,2420,2425,2420,966
20231128,150500,686420810,2420,2420,2420,2420,150
20231128,150400,686057810,2420,2420,2420,2420,7
20231128,150300,686040870,2420,2415,2420,2410,5551
20231128,150200,672659750,2410,2425,2425,2410,32188
20231128,150100,594926450,2425,2430,2430,2425,155
20231128,150000,594550570,2430,2430,2430,2430,1
20231128,145900,594548140,2420,2420,2425,2420,2337
20231128,145800,588890100,2425,2430,2430,2425,48
20231128,145700,588773695,2430,2430,2430,2430,10
20231128,145600,588749395,2430,2430,2430,2430,31
20231128,145500,588674065,2425,2425,2425,2425,50
20231128,145400,588552815,2420,2425,2425,2420,4970
20231128,145300,576505360,2430,2430,2430,2430,500
20231128,145200,575290360,2430,2430,2430,2430,91
20231128,145100,575069230,2430,2430,2430,2430,0
20231128,145000,575069230,2430,2430,2430,2430,5
20231128,144900,575057080,2425,2425,2425,2425,1740
20231128,144800,570837580,2425,2425,2425,2425,1
20231128,144700,570835155,2430,2430,2430,2430,105
20231128,144600,570580005,2430,2430,2430,2430,10
20231128,144500,570555705,2430,2430,2430,2430,21
20231128,144400,570504675,2430,2435,2435,2430,4725
20231128,144300,559021695,2435,2435,2435,2435,0
20231128,144200,559021695,2435,2435,2435,2435,788
20231128,144100,557102915,2435,2435,2435,2435,2248
20231128,144000,551629035,2435,2435,2435,2435,0
20231128,143900,551629035,2435,2435,2435,2435,40
20231128,143800,551531635,2435,2435,2435,2435,25
20231128,143700,551470760,2440,2440,2440,2440,0
20231128,143600,551470760,2440,2440,2440,2440,0
20231128,143500,551470760,2440,2440,2440,2440,1
20231128,143400,551468320,2435,2435,2435,2435,4931
20231128,143300,539461335,2435,2435,2435,2435,30
20231128,143200,539388285,2435,2435,2435,2435,3
20231128,143100,539380980,2430,2430,2430,2430,0
20231128,143000,539380980,2430,2430,2430,2430,0
20231128,142900,539380980,2430,2430,2430,2430,0
20231128,142800,539380980,2430,2430,2430,2430,0
20231128,142700,539380980,2430,2430,2430,2430,15
20231128,142600,539344530,2430,2430,2430,2430,5
20231128,142500,539332380,2430,2430,2430,2430,1600
20231128,142400,535444380,2430,2430,2430,2430,285
20231128,142300,534751830,2430,2430,2430,2430,3
20231128,142200,534744540,2435,2435,2435,2435,5
20231128,142100,534732365,2430,2430,2430,2430,823
20231128,142000,532732475,2425,2425,2425,2425,893
20231128,141900,530566950,2430,2430,2430,2430,1
20231128,141800,530564520,2430,2430,2430,2430,0
20231128,141700,530564520,2430,2430,2430,2430,2000
20231128,141600,525704520,2430,2430,2430,2430,15
20231128,141500,525668070,2430,2430,2430,2430,41
20231128,141400,525568440,2425,2425,2425,2425,1
20231128,141300,525566015,2425,2425,2425,2425,0
20231128,141200,525566015,2425,2425,2425,2425,0
20231128,141100,525566015,2425,2425,2425,2425,0
20231128,141000,525566015,2425,2425,2425,2425,420
20231128,140900,524547515,2425,2425,2425,2425,0
20231128,140800,524547515,2425,2425,2425,2425,3033
20231128,140700,517192490,2425,2425,2425,2425,201
20231128,140600,516705065,2435,2435,2435,2435,20
20231128,140500,516656365,2425,2425,2425,2425,1570
20231128,140400,512849115,2430,2430,2430,2430,105
20231128,140300,512593965,2425,2425,2425,2425,0
20231128,140200,512593965,2425,2425,2425,2425,500
20231128,140100,511381465,2425,2425,2425,2425,0
20231128,140000,511381465,2425,2425,2425,2425,0
20231128,135900,511381465,2425,2430,2430,2425,190
20231128,135800,510920615,2425,2425,2425,2425,0
20231128,135700,510920615,2425,2425,2425,2425,0
20231128,135600,510920615,2425,2430,2430,2425,701
20231128,135500,509220685,2425,2425,2425,2425,0
20231128,135400,509220685,2425,2425,2425,2425,0
20231128,135300,509220685,2425,2430,2430,2425,14
20231128,135200,509186685,2430,2430,2430,2430,2829
20231128,135100,502312215,2435,2435,2435,2435,0
20231128,135000,502312215,2435,2430,2435,2430,120
20231128,134900,502020515,2430,2430,2430,2430,91
20231128,134800,501799385,2435,2435,2435,2435,0
20231128,134700,501799385,2435,2430,2435,2430,60
20231128,134600,501653535,2435,2435,2435,2435,20
20231128,134500,501604835,2430,2430,2430,2430,5
20231128,134400,501592685,2435,2435,2435,2435,50
20231128,134300,501470935,2435,2435,2435,2435,1
20231128,134200,501468500,2425,2425,2425,2425,0
20231128,134100,501468500,2425,2430,2430,2425,10015
20231128,134000,477142490,2435,2435,2435,2435,10
20231128,133900,477118140,2435,2435,2435,2435,0
20231128,133800,477118140,2435,2435,2435,2435,0
20231128,133700,477118140,2435,2435,2435,2435,437
20231128,133600,476054045,2435,2435,2435,2435,503
20231128,133500,474829240,2435,2435,2435,2435,0
20231128,133400,474829240,2435,2435,2435,2435,15
20231128,133300,474792715,2430,2430,2430,2430,0
20231128,133200,474792715,2430,2430,2430,2430,0
20231128,133100,474792715,2430,2430,2430,2430,0
20231128,133000,474792715,2430,2430,2430,2430,0
20231128,132900,474792715,2430,2430,2430,2430,0
20231128,132800,474792715,2430,2430,2430,2430,0
20231128,132700,474792715,2430,2430,2430,2430,0
20231128,132600,474792715,2430,2430,2430,2430,0
20231128,132500,474792715,2430,2430,2430,2430,642
20231128,132400,473232655,2430,2430,2430,2430,39
20231128,132300,473137885,2430,2430,2430,2430,0
20231128,132200,473137885,2430,2435,2435,2430,1000
20231128,132100,470707860,2430,2430,2430,2430,610
20231128,132000,469225560,2430,2430,2430,2430,0
20231128,131900,469225560,2430,2435,2435,2430,581
20231128,131800,467811690,2445,2445,2445,2445,51
20231128,131700,467686995,2440,2440,2440,2440,10
20231128,131600,467662595,2440,2440,2440,2440,115
20231128,131500,467381995,2440,2435,2440,2435,420
20231128,131400,466359245,2435,2435,2435,2435,1
20231128,131300,466356810,2435,2435,2435,2435,0
20231128,131200,466356810,2435,2435,2435,2435,800
20231128,131100,464408810,2435,2435,2435,2435,0
20231128,131000,464408810,2435,2435,2435,2435,5101
20231128,130900,451987875,2435,2435,2435,2435,2
20231128,130800,451983005,2445,2445,2445,2445,0
20231128,130700,451983005,2445,2440,2445,2440,2000
20231128,130600,447099845,2440,2440,2440,2440,2132
20231128,130500,441897765,2440,2440,2440,2440,1525
20231128,130400,438176765,2445,2445,2445,2445,0
20231128,130300,438176765,2445,2445,2445,2445,201
20231128,130200,437685320,2440,2440,2440,2440,7485
20231128,130100,419421920,2440,2440,2440,2440,2
20231128,130000,419417040,2440,2440,2440,2440,0
20231128,125900,419417040,2440,2440,2440,2440,0
20231128,125800,419417040,2440,2440,2440,2440,0
20231128,125700,419417040,2440,2440,2440,2440,0
20231128,125600,419417040,2440,2440,2440,2440,0
20231128,125500,419417040,2440,2440,2440,2440,0
20231128,125400,419417040,2440,2440,2440,2440,90
20231128,125300,419197440,2440,2440,2440,2440,225
20231128,125200,418648440,2440,2440,2440,2440,1000
20231128,125100,416208440,2435,2435,2440,2435,1356
20231128,125000,412905080,2435,2435,2435,2435,20
20231128,124900,412856380,2435,2435,2435,2435,3101
20231128,124800,405305445,2435,2435,2435,2435,500
20231128,124700,404087945,2435,2435,2435,2435,0
20231128,124600,404087945,2435,2435,2435,2435,20
20231128,124500,404039245,2435,2435,2435,2435,1015
20231128,124400,401567720,2430,2430,2430,2430,0
20231128,124300,401567720,2430,2430,2430,2430,0
20231128,124200,401567720,2430,2430,2430,2430,756
20231128,124100,399730640,2435,2430,2435,2430,17
20231128,124000,399689295,2430,2430,2430,2430,1
20231128,123900,399686865,2430,2430,2430,2430,6
20231128,123800,399672285,2435,2435,2435,2435,0
20231128,123700,399672285,2435,2430,2435,2430,51
20231128,123600,399548105,2430,2430,2430,2430,0
20231128,123500,399548105,2430,2430,2430,2430,0
20231128,123400,399548105,2430,2430,2430,2430,20
20231128,123300,399499505,2430,2430,2430,2430,400
20231128,123200,398527505,2430,2430,2430,2430,810
20231128,123100,396559205,2430,2430,2430,2430,90
20231128,123000,396340505,2435,2435,2435,2435,0
20231128,122900,396340505,2435,2435,2435,2435,10
20231128,122800,396316155,2435,2435,2435,2435,0
20231128,122700,396316155,2435,2435,2435,2435,0
20231128,122600,396316155,2435,2435,2435,2435,0
20231128,122500,396316155,2435,2430,2435,2425,5379
20231128,122400,383253240,2435,2435,2435,2435,0
20231128,122300,383253240,2435,2435,2435,2435,4
20231128,122200,383243500,2430,2430,2430,2430,0
20231128,122100,383243500,2430,2435,2435,2430,69
20231128,122000,383075800,2435,2435,2435,2435,102
20231128,121900,382827430,2435,2435,2435,2435,5
20231128,121800,382815255,2430,2430,2430,2430,0
20231128,121700,382815255,2430,2430,2430,2430,0
20231128,121600,382815255,2430,2430,2430,2430,0
20231128,121500,382815255,2430,2430,2430,2430,0
20231128,121400,382815255,2430,2430,2430,2430,0
20231128,121300,382815255,2430,2430,2430,2430,1000
20231128,121200,380385255,2435,2435,2435,2435,0
20231128,121100,380385255,2435,2435,2435,2435,20
20231128,121000,380336555,2435,2435,2435,2435,0
20231128,120900,380336555,2435,2435,2435,2435,0
20231128,120800,380336555,2435,2435,2435,2435,0
20231128,120700,380336555,2435,2430,2435,2430,5
20231128,120600,380324400,2435,2435,2435,2435,0
20231128,120500,380324400,2435,2435,2435,2435,0
20231128,120400,380324400,2435,2435,2435,2435,18
20231128,120300,380280570,2435,2435,2435,2435,0
20231128,120200,380280570,2435,2440,2440,2435,3
20231128,120100,380273255,2440,2440,2440,2440,0
20231128,120000,380273255,2440,2440,2440,2440,0
20231128,115900,380273255,2440,2440,2440,2440,0
20231128,115800,380273255,2440,2440,2440,2440,100
20231128,115700,380029255,2440,2440,2440,2440,1
20231128,115600,380026815,2440,2440,2440,2440,0
20231128,115500,380026815,2440,2440,2440,2440,0
20231128,115400,380026815,2440,2435,2440,2435,120
20231128,115300,379734115,2435,2440,2440,2435,317
20231128,115200,378961985,2440,2440,2440,2440,0
20231128,115100,378961985,2440,2440,2440,2440,0
20231128,115000,378961985,2440,2440,2440,2440,200
20231128,114900,378473985,2440,2440,2440,2440,0
20231128,114800,378473985,2440,2440,2440,2440,4
20231128,114700,378464225,2440,2440,2440,2440,50
20231128,114600,378342225,2430,2435,2435,2430,2988
20231128,114500,371076315,2435,2440,2440,2435,1200
20231128,114400,368149315,2440,2440,2440,2440,20
20231128,114300,368100515,2435,2435,2435,2435,1786
20231128,114200,363751605,2435,2435,2435,2435,2083
20231128,114100,358679500,2435,2435,2435,2435,70
20231128,114000,358509050,2435,2435,2435,2435,0
20231128,113900,358509050,2435,2435,2435,2435,0
20231128,113800,358509050,2435,2435,2435,2435,120
20231128,113700,358216850,2435,2435,2435,2435,1000
20231128,113600,355781850,2435,2435,2435,2435,0
20231128,113500,355781850,2435,2435,2435,2435,0
20231128,113400,355781850,2435,2435,2435,2435,0
20231128,113300,355781850,2435,2435,2435,2435,4
20231128,113200,355772110,2440,2435,2440,2435,53
20231128,113100,355643050,2440,2440,2440,2440,1
20231128,113000,355640610,2440,2440,2440,2440,0
20231128,112900,355640610,2440,2440,2440,2440,252
20231128,112800,355025730,2440,2435,2440,2435,2
20231128,112700,355020855,2440,2435,2440,2435,1542
20231128,112600,351263380,2435,2435,2435,2435,186
20231128,112500,350810470,2435,2435,2435,2435,319
20231128,112400,350033705,2435,2435,2435,2435,0
20231128,112300,350033705,2435,2435,2435,2435,0
20231128,112200,350033705,2435,2435,2435,2435,1
20231128,112100,350031270,2430,2430,2430,2430,100
20231128,112000,349788270,2435,2435,2435,2435,224
20231128,111900,349242830,2435,2435,2435,2435,0
20231128,111800,349242830,2435,2435,2435,2435,1
20231128,111700,349240395,2435,2440,2440,2435,13
20231128,111600,349208725,2435,2435,2435,2435,243
20231128,111500,348617020,2435,2435,2435,2435,1
20231128,111400,348614585,2425,2425,2425,2425,0
20231128,111300,348614585,2425,2425,2425,2425,0
20231128,111200,348614585,2425,2425,2425,2425,0
20231128,111100,348614585,2425,2425,2430,2425,127
20231128,111000,348306395,2425,2425,2425,2425,1180
20231128,110900,345444895,2425,2425,2425,2425,0
20231128,110800,345444895,2425,2425,2425,2425,0
20231128,110700,345444895,2425,2425,2425,2425,0
20231128,110600,345444895,2425,2425,2425,2425,2000
20231128,110500,340594895,2425,2425,2425,2425,0
20231128,110400,340594895,2425,2425,2425,2425,0
20231128,110300,340594895,2425,2430,2435,2425,615
20231128,110200,339098020,2430,2430,2430,2430,0
20231128,110100,339098020,2430,2430,2430,2430,100
20231128,110000,338855020,2430,2430,2430,2430,1
20231128,105900,338852590,2425,2430,2430,2425,180
20231128,105800,338415690,2430,2430,2430,2430,20
20231128,105700,338367090,2425,2425,2425,2425,3187
20231128,105600,330638615,2425,2425,2425,2425,300
20231128,105500,329911115,2430,2430,2430,2430,0
20231128,105400,329911115,2430,2430,2430,2430,428
20231128,105300,328871075,2435,2435,2435,2435,15
20231128,105200,328834550,2430,2430,2430,2430,0
20231128,105100,328834550,2430,2430,2430,2430,635
20231128,105000,327291500,2430,2430,2430,2430,0
20231128,104900,327291500,2430,2430,2430,2430,0
20231128,104800,327291500,2430,2430,2430,2430,681
20231128,104700,325636670,2425,2425,2425,2425,0
20231128,104600,325636670,2425,2425,2425,2425,107
20231128,104500,325377195,2425,2425,2425,2425,0
20231128,104400,325377195,2425,2425,2425,2425,1020
20231128,104300,322903695,2430,2430,2430,2430,501
20231128,104200,321686265,2430,2430,2430,2430,14
20231128,104100,321652245,2430,2425,2430,2425,230
20231128,104000,321094395,2430,2430,2430,2430,20
20231128,103900,321045795,2430,2430,2430,2430,0
20231128,103800,321045795,2430,2430,2430,2430,0
20231128,103700,321045795,2430,2430,2430,2430,0
20231128,103600,321045795,2430,2430,2430,2430,0
20231128,103500,321045795,2430,2430,2430,2430,2
20231128,103400,321040935,2430,2430,2430,2430,52
20231128,103300,320914575,2425,2425,2425,2425,0
20231128,103200,320914575,2425,2425,2425,2425,0
20231128,103100,320914575,2425,2425,2425,2425,30
20231128,103000,320841825,2430,2425,2430,2425,60
20231128,102900,320696125,2430,2420,2430,2420,1003
20231128,102800,318268835,2420,2420,2420,2420,19
20231128,102700,318222855,2425,2430,2430,2425,2359
20231128,102600,312502275,2425,2425,2425,2425,558
20231128,102500,311149125,2425,2425,2425,2425,4
20231128,102400,311139425,2425,2425,2425,2425,0
20231128,102300,311139425,2425,2425,2425,2425,0
20231128,102200,311139425,2425,2425,2425,2425,0
20231128,102100,311139425,2425,2425,2425,2425,0
20231128,102000,311139425,2425,2425,2425,2425,0
20231128,101900,311139425,2425,2425,2425,2425,0
20231128,101800,311139425,2425,2425,2425,2425,235
20231128,101700,310569550,2420,2420,2420,2420,0
20231128,101600,310569550,2420,2420,2420,2420,0
20231128,101500,310569550,2420,2425,2425,2420,8585
20231128,101400,289792925,2425,2425,2425,2425,2657
20231128,101300,283349700,2425,2425,2425,2425,230
20231128,101200,282791950,2425,2425,2425,2425,329
20231128,101100,281994125,2425,2425,2425,2425,2
20231128,101000,281989275,2420,2420,2420,2420,2301
20231128,100900,276420855,2425,2425,2425,2420,6053
20231128,100800,261772330,2420,2425,2425,2420,451
20231128,100700,260679160,2425,2430,2430,2425,5238
20231128,100600,247976920,2430,2430,2430,2430,3
20231128,100500,247969630,2430,2430,2430,2430,4
20231128,100400,247959910,2425,2430,2430,2425,2266
20231128,100300,242464855,2430,2430,2430,2430,33
20231128,100200,242384665,2430,2430,2430,2430,0
20231128,100100,242384665,2430,2430,2430,2430,410
20231128,100000,241388365,2430,2430,2435,2430,6572
20231128,095900,225418385,2430,2435,2435,2430,600
20231128,095800,223959885,2435,2435,2435,2435,0
20231128,095700,223959885,2435,2435,2435,2435,0
20231128,095600,223959885,2435,2435,2435,2430,702
20231128,095500,222250520,2435,2430,2435,2430,110
20231128,095400,221983170,2435,2435,2435,2435,3631
20231128,095300,213141685,2435,2435,2435,2435,1250
20231128,095200,210097935,2435,2435,2435,2435,327
20231128,095100,209301690,2440,2440,2440,2440,1
20231128,095000,209299250,2440,2440,2440,2440,0
20231128,094900,209299250,2440,2435,2440,2435,2235
20231128,094800,203850025,2440,2440,2440,2440,6556
20231128,094700,187853385,2440,2440,2440,2440,0
20231128,094600,187853385,2440,2440,2440,2440,3217
20231128,094500,180003905,2445,2445,2445,2445,100
20231128,094400,179759405,2445,2445,2445,2445,100
20231128,094300,179514905,2445,2445,2445,2445,2300
20231128,094200,173891405,2445,2445,2445,2445,200
20231128,094100,173402405,2445,2440,2445,2440,217
20231128,094000,172872320,2440,2435,2440,2435,5870
20231128,093900,158550135,2440,2440,2440,2440,3
20231128,093800,158542815,2440,2435,2440,2435,633
20231128,093700,157001400,2435,2435,2435,2435,116
20231128,093600,156718940,2430,2430,2430,2430,5
20231128,093500,156706790,2430,2430,2430,2430,10
20231128,093400,156682490,2430,2430,2430,2430,0
20231128,093300,156682490,2430,2440,2440,2430,505
20231128,093200,155455290,2440,2440,2440,2440,7
20231128,093100,155438210,2445,2445,2445,2445,0
20231128,093000,155438210,2445,2445,2445,2445,1
20231128,092900,155435765,2430,2430,2430,2430,0
20231128,092800,155435765,2430,2430,2430,2425,15010
20231128,092700,118963195,2430,2430,2430,2430,1
20231128,092600,118960765,2435,2435,2435,2435,27
20231128,092500,118895020,2435,2435,2435,2435,15
20231128,092400,118858495,2430,2430,2430,2430,0
20231128,092300,118858495,2430,2430,2430,2430,780
20231128,092200,116963095,2425,2435,2435,2425,5300
20231128,092100,104090535,2435,2435,2435,2435,350
20231128,092000,103238285,2430,2430,2430,2430,5
20231128,091900,103226135,2430,2430,2430,2430,5350
20231128,091800,90225635,2445,2445,2445,2445,1
20231128,091700,90223190,2430,2445,2445,2430,6010
20231128,091600,75589310,2435,2440,2440,2435,1420
20231128,091500,72126610,2440,2440,2440,2440,1100
20231128,091400,69442610,2440,2440,2440,2440,200
20231128,091300,68954610,2440,2440,2445,2440,2728
20231128,091200,62296790,2440,2440,2440,2440,1001
20231128,091100,59854350,2440,2440,2440,2440,101
20231128,091000,59607910,2440,2440,2450,2440,537
20231128,090900,58297620,2440,2445,2445,2440,1703
20231128,090800,54139800,2445,2445,2445,2445,20
20231128,090700,54090900,2445,2445,2445,2445,1
20231128,090600,54088455,2445,2445,2445,2445,654
20231128,090500,52489425,2445,2445,2445,2445,1085
20231128,090400,49836600,2450,2450,2450,2450,21
20231128,090300,49785150,2435,2435,2435,2435,5802
20231128,090200,35657280,2435,2450,2450,2430,4107
20231128,090100,25665570,2445,2440,2445,2440,36
20231128,090000,25577555,2445,2460,2460,2445,10101