KissMeData/001200/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183300,3016553800,4025,4025,4025,4025,7201
20231124,183200,3016553800,4025,4025,4025,4025,0
20231124,183100,3016553800,4025,4025,4025,4025,0
20231124,183000,3016553800,4025,4025,4025,4025,0
20231124,182900,3016553800,4025,4025,4025,4025,0
20231124,182800,3016553800,4025,4025,4025,4025,0
20231124,182700,3016553800,4025,4025,4025,4025,0
20231124,182600,3016553800,4025,4025,4025,4025,0
20231124,182500,3016553800,4025,4025,4025,4025,0
20231124,182400,3016553800,4025,4025,4025,4025,0
20231124,182300,3016553800,4025,4025,4025,4025,0
20231124,182200,3016553800,4025,4025,4025,4025,0
20231124,182100,3016553800,4025,4025,4025,4025,0
20231124,182000,3016553800,4025,4025,4025,4025,0
20231124,181900,3016553800,4025,4025,4025,4025,0
20231124,181800,3016553800,4025,4025,4025,4025,0
20231124,181700,3016553800,4025,4025,4025,4025,0
20231124,181600,3016553800,4025,4025,4025,4025,0
20231124,181500,3016553800,4025,4025,4025,4025,0
20231124,181400,3016553800,4025,4025,4025,4025,0
20231124,181300,3016553800,4025,4025,4025,4025,0
20231124,181200,3016553800,4025,4025,4025,4025,0
20231124,181100,3016553800,4025,4025,4025,4025,0
20231124,181000,3016553800,4025,4025,4025,4025,0
20231124,180900,3016553800,4025,4025,4025,4025,0
20231124,180800,3016553800,4025,4025,4025,4025,0
20231124,180700,3016553800,4025,4025,4025,4025,0
20231124,180600,3016553800,4025,4025,4025,4025,0
20231124,180500,3016553800,4025,4025,4025,4025,0
20231124,180400,3016553800,4025,4025,4025,4025,0
20231124,180300,3016553800,4025,4025,4025,4025,7201
20231124,180200,3016553800,4025,4025,4025,4025,0
20231124,180100,3016553800,4025,4025,4025,4025,0
20231124,180000,3016553800,4025,4025,4025,4025,0
20231124,175900,3016553800,4025,4025,4025,4025,0
20231124,175800,3016553800,4025,4025,4025,4025,0
20231124,175700,3016553800,4025,4025,4025,4025,0
20231124,175600,3016553800,4025,4025,4025,4025,0
20231124,175500,3016553800,4025,4025,4025,4025,0
20231124,175400,3016553800,4025,4025,4025,4025,0
20231124,175300,3016553800,4025,4025,4025,4025,0
20231124,175200,3016553800,4025,4025,4025,4025,0
20231124,175100,3016553800,4025,4025,4025,4025,0
20231124,175000,3016553800,4025,4025,4025,4025,0
20231124,174900,3016553800,4025,4025,4025,4025,0
20231124,174800,3016553800,4025,4025,4025,4025,0
20231124,174700,3016553800,4025,4025,4025,4025,0
20231124,174600,3016553800,4025,4025,4025,4025,0
20231124,174500,3016553800,4025,4025,4025,4025,0
20231124,174400,3016553800,4025,4025,4025,4025,0
20231124,174300,3016553800,4025,4025,4025,4025,0
20231124,174200,3016553800,4025,4025,4025,4025,0
20231124,174100,3016553800,4025,4025,4025,4025,0
20231124,174000,3016553800,4025,4025,4025,4025,0
20231124,173900,3016553800,4025,4025,4025,4025,0
20231124,173800,3016553800,4025,4025,4025,4025,0
20231124,173700,3016553800,4025,4025,4025,4025,0
20231124,173600,3016553800,4025,4025,4025,4025,0
20231124,173500,3016553800,4025,4025,4025,4025,0
20231124,173400,3016553800,4025,4025,4025,4025,0
20231124,173300,3016553800,4025,4025,4025,4025,7201
20231124,173200,3016553800,4025,4025,4025,4025,0
20231124,173100,3016553800,4025,4025,4025,4025,0
20231124,173000,3016553800,4025,4025,4025,4025,0
20231124,172900,3016553800,4025,4025,4025,4025,0
20231124,172800,3016553800,4025,4025,4025,4025,0
20231124,172700,3016553800,4025,4025,4025,4025,0
20231124,172600,3016553800,4025,4025,4025,4025,0
20231124,172500,3016553800,4025,4025,4025,4025,0
20231124,172400,3016553800,4025,4025,4025,4025,0
20231124,172300,3016553800,4025,4025,4025,4025,0
20231124,172200,3016553800,4025,4025,4025,4025,0
20231124,172100,3016553800,4025,4025,4025,4025,0
20231124,172000,3016553800,4025,4025,4025,4025,0
20231124,171900,3016553800,4025,4025,4025,4025,0
20231124,171800,3016553800,4025,4025,4025,4025,0
20231124,171700,3016553800,4025,4025,4025,4025,0
20231124,171600,3016553800,4025,4025,4025,4025,0
20231124,171500,3016553800,4025,4025,4025,4025,0
20231124,171400,3016553800,4025,4025,4025,4025,0
20231124,171300,3016553800,4025,4025,4025,4025,0
20231124,171200,3016553800,4025,4025,4025,4025,0
20231124,171100,3016553800,4025,4025,4025,4025,0
20231124,171000,3016553800,4025,4025,4025,4025,0
20231124,170900,3016553800,4025,4025,4025,4025,0
20231124,170800,3016553800,4025,4025,4025,4025,0
20231124,170700,3016553800,4025,4025,4025,4025,0
20231124,170600,3016553800,4025,4025,4025,4025,0
20231124,170500,3016553800,4025,4025,4025,4025,0
20231124,170400,3016553800,4025,4025,4025,4025,0
20231124,170300,3016553800,4025,4025,4025,4025,7201
20231124,170200,3016553800,4025,4025,4025,4025,0
20231124,170100,3016553800,4025,4025,4025,4025,0
20231124,170000,3016553800,4025,4025,4025,4025,0
20231124,165900,3016553800,4025,4025,4025,4025,0
20231124,165800,3016553800,4025,4025,4025,4025,0
20231124,165700,3016553800,4025,4025,4025,4025,0
20231124,165600,3016553800,4025,4025,4025,4025,0
20231124,165500,3016553800,4025,4025,4025,4025,0
20231124,165400,3016553800,4025,4025,4025,4025,0
20231124,165300,3016553800,4025,4025,4025,4025,0
20231124,165200,3016553800,4025,4025,4025,4025,0
20231124,165100,3016553800,4025,4025,4025,4025,0
20231124,165000,3016553800,4025,4025,4025,4025,0
20231124,164900,3016553800,4025,4025,4025,4025,0
20231124,164800,3016553800,4025,4025,4025,4025,0
20231124,164700,3016553800,4025,4025,4025,4025,0
20231124,164600,3016553800,4025,4025,4025,4025,0
20231124,164500,3016553800,4025,4025,4025,4025,0
20231124,164400,3016553800,4025,4025,4025,4025,0
20231124,164300,3016553800,4025,4025,4025,4025,0
20231124,164200,3016553800,4025,4025,4025,4025,0
20231124,164100,3016553800,4025,4025,4025,4025,0
20231124,164000,3016553800,4025,4025,4025,4025,0
20231124,163900,3016553800,4025,4025,4025,4025,0
20231124,163800,3016553800,4025,4025,4025,4025,0
20231124,163700,3016553800,4025,4025,4025,4025,0
20231124,163600,3016553800,4025,4025,4025,4025,0
20231124,163500,3016553800,4025,4025,4025,4025,0
20231124,163400,3016553800,4025,4025,4025,4025,0
20231124,163300,3016553800,4025,4025,4025,4025,7201
20231124,163200,3016553800,4025,4025,4025,4025,0
20231124,163100,3016553800,4025,4025,4025,4025,0
20231124,163000,3016553800,4025,4025,4025,4025,0
20231124,162900,3016553800,4025,4025,4025,4025,0
20231124,162800,3016553800,4025,4025,4025,4025,0
20231124,162700,3016553800,4025,4025,4025,4025,0
20231124,162600,3016553800,4025,4025,4025,4025,0
20231124,162500,3016553800,4025,4025,4025,4025,0
20231124,162400,3016553800,4025,4025,4025,4025,0
20231124,162300,3016553800,4025,4025,4025,4025,0
20231124,162200,3016553800,4025,4025,4025,4025,0
20231124,162100,3016553800,4025,4025,4025,4025,0
20231124,162000,3016553800,4025,4025,4025,4025,0
20231124,161900,3016553800,4025,4025,4025,4025,0
20231124,161800,3016553800,4025,4025,4025,4025,0
20231124,161700,3016553800,4025,4025,4025,4025,0
20231124,161600,3016553800,4025,4025,4025,4025,0
20231124,161500,3016553800,4025,4025,4025,4025,0
20231124,161400,3016553800,4025,4025,4025,4025,0
20231124,161300,3016553800,4025,4025,4025,4025,0
20231124,161200,3016553800,4025,4025,4025,4025,0
20231124,161100,3016553800,4025,4025,4025,4025,0
20231124,161000,3016553800,4025,4025,4025,4025,0
20231124,160900,3016553800,4025,4025,4025,4025,0
20231124,160800,3016553800,4025,4025,4025,4025,0
20231124,160700,3016553800,4025,4025,4025,4025,0
20231124,160600,3016553800,4025,4025,4025,4025,0
20231124,160500,3016553800,4025,4025,4025,4025,0
20231124,160400,3016553800,4025,4025,4025,4025,0
20231124,160300,3016553800,4025,4025,4025,4025,7201
20231124,160200,3016553800,4025,4025,4025,4025,0
20231124,160100,3016553800,4025,4025,4025,4025,0
20231124,160000,3016553800,4025,4025,4025,4025,0
20231124,155900,3016553800,4025,4025,4025,4025,0
20231124,155800,3016553800,4025,4025,4025,4025,0
20231124,155700,3016553800,4025,4025,4025,4025,0
20231124,155600,3016553800,4025,4025,4025,4025,0
20231124,155500,3016553800,4025,4025,4025,4025,0
20231124,155400,3016553800,4025,4025,4025,4025,0
20231124,155300,3016553800,4025,4025,4025,4025,0
20231124,155200,3016553800,4025,4025,4025,4025,0
20231124,155100,3016553800,4025,4025,4025,4025,0
20231124,155000,3016553800,4025,4025,4025,4025,0
20231124,154900,3016553800,4025,4025,4025,4025,0
20231124,154800,3016553800,4025,4025,4025,4025,0
20231124,154700,3016553800,4025,4025,4025,4025,0
20231124,154600,3016553800,4025,4025,4025,4025,0
20231124,154500,3016553800,4025,4025,4025,4025,0
20231124,154400,3016553800,4025,4025,4025,4025,0
20231124,154300,3016553800,4025,4025,4025,4025,0
20231124,154200,3016553800,4025,4025,4025,4025,0
20231124,154100,3016553800,4025,4025,4025,4025,0
20231124,154000,3016553800,4025,4025,4025,4025,0
20231124,153900,3016553800,4025,4025,4025,4025,0
20231124,153800,3016553800,4025,4025,4025,4025,0
20231124,153700,3016553800,4025,4025,4025,4025,0
20231124,153600,3016553800,4025,4025,4025,4025,0
20231124,153500,3016553800,4025,4025,4025,4025,0
20231124,153400,3016553800,4025,4025,4025,4025,0
20231124,153300,3016553800,4025,4025,4025,4025,7201
20231124,153200,3016553800,4025,4025,4025,4025,0
20231124,153100,3016553800,4025,4025,4025,4025,0
20231124,153000,3016553800,4025,4025,4025,4025,7201
20231124,152900,2987569775,4020,4020,4020,4020,0
20231124,152800,2987569775,4020,4020,4020,4020,0
20231124,152700,2987569775,4020,4020,4020,4020,0
20231124,152600,2987569775,4020,4020,4020,4020,0
20231124,152500,2987569775,4020,4020,4020,4020,0
20231124,152400,2987569775,4020,4020,4020,4020,0
20231124,152300,2987569775,4020,4020,4020,4020,0
20231124,152200,2987569775,4020,4020,4020,4020,0
20231124,152100,2987569775,4020,4020,4020,4020,0
20231124,152000,2987569775,4020,4020,4020,4020,0
20231124,151900,2987569775,4020,4015,4020,4015,1989
20231124,151800,2979578760,4000,4010,4010,4000,13914
20231124,151700,2923887545,4010,4010,4010,4005,3358
20231124,151600,2910428050,4010,4020,4020,4010,1393
20231124,151500,2904838995,4020,4020,4020,4020,1029
20231124,151400,2900702415,4020,4020,4020,4015,1760
20231124,151300,2893629435,4020,4015,4020,4005,6613
20231124,151200,2867108030,4020,4025,4025,4020,1089
20231124,151100,2862730000,4020,4020,4020,4020,1110
20231124,151000,2858267800,4025,4025,4025,4025,0
20231124,150900,2858267800,4025,4025,4025,4025,2000
20231124,150800,2850217800,4020,4030,4030,4020,12
20231124,150700,2850169460,4025,4025,4025,4025,561
20231124,150600,2847911435,4020,4020,4020,4020,1650
20231124,150500,2841278435,4020,4020,4020,4020,117
20231124,150400,2840808095,4030,4025,4030,4025,2393
20231124,150300,2831176165,4030,4025,4030,4025,824
20231124,150200,2827859315,4020,4030,4030,4020,2004
20231124,150100,2819803205,4030,4035,4035,4025,4200
20231124,150000,2802897250,4030,4030,4035,4030,1044
20231124,145900,2798689775,4030,4030,4030,4030,1214
20231124,145800,2793797355,4030,4030,4030,4030,0
20231124,145700,2793797355,4030,4030,4030,4025,114
20231124,145600,2793337950,4025,4030,4030,4025,3000
20231124,145500,2781262400,4035,4035,4035,4035,20
20231124,145400,2781181700,4025,4035,4035,4025,2660
20231124,145300,2770472570,4030,4030,4030,4030,0
20231124,145200,2770472570,4030,4030,4030,4030,2113
20231124,145100,2761957180,4035,4035,4035,4035,0
20231124,145000,2761957180,4035,4035,4035,4035,1108
20231124,144900,2757486400,4035,4035,4035,4035,282
20231124,144800,2756348530,4035,4035,4035,4035,100
20231124,144700,2755945030,4035,4035,4035,4035,120
20231124,144600,2755460830,4030,4030,4030,4030,1492
20231124,144500,2749448070,4030,4030,4030,4030,22
20231124,144400,2749359410,4025,4025,4030,4025,4104
20231124,144300,2732832060,4025,4020,4025,4020,2191
20231124,144200,2724019615,4015,4010,4015,4010,2944
20231124,144100,2712205855,4005,4005,4005,4005,0
20231124,144000,2712205855,4005,4005,4005,4005,0
20231124,143900,2712205855,4005,4005,4005,4005,0
20231124,143800,2712205855,4005,4015,4015,4000,31687
20231124,143700,2585298000,4030,4030,4030,4030,0
20231124,143600,2585298000,4030,4025,4030,4015,10035
20231124,143500,2544967265,4030,4030,4030,4030,0
20231124,143400,2544967265,4030,4030,4030,4030,0
20231124,143300,2544967265,4030,4030,4030,4030,0
20231124,143200,2544967265,4030,4030,4030,4030,0
20231124,143100,2544967265,4030,4030,4030,4030,28
20231124,143000,2544854425,4025,4025,4025,4025,0
20231124,142900,2544854425,4025,4030,4030,4020,8434
20231124,142800,2510916160,4035,4035,4035,4035,2
20231124,142700,2510908090,4035,4035,4035,4035,2
20231124,142600,2510900020,4030,4030,4030,4030,0
20231124,142500,2510900020,4030,4030,4030,4030,200
20231124,142400,2510094020,4025,4025,4025,4025,21
20231124,142300,2510009495,4025,4025,4025,4025,1280
20231124,142200,2504857495,4030,4030,4030,4030,0
20231124,142100,2504857495,4030,4030,4030,4030,0
20231124,142000,2504857495,4030,4030,4030,4030,0
20231124,141900,2504857495,4030,4030,4030,4030,0
20231124,141800,2504857495,4030,4030,4030,4030,20
20231124,141700,2504776895,4025,4025,4025,4025,5000
20231124,141600,2484651895,4025,4030,4030,4025,138
20231124,141500,2484096360,4035,4035,4035,4035,0
20231124,141400,2484096360,4035,4035,4035,4035,0
20231124,141300,2484096360,4035,4035,4035,4035,0
20231124,141200,2484096360,4035,4025,4035,4025,599
20231124,141100,2481684395,4025,4025,4025,4025,0
20231124,141000,2481684395,4025,4035,4040,4025,8256
20231124,140900,2448365075,4035,4035,4040,4035,225
20231124,140800,2447456160,4035,4035,4035,4035,16
20231124,140700,2447391600,4040,4035,4040,4035,425
20231124,140600,2445674620,4040,4035,4040,4035,28
20231124,140500,2445561530,4040,4035,4040,4035,130
20231124,140400,2445036480,4040,4035,4040,4035,30
20231124,140300,2444915425,4040,4035,4040,4035,802
20231124,140200,2441676855,4030,4030,4030,4030,2
20231124,140100,2441668795,4030,4045,4045,4030,2226
20231124,140000,2432686210,4045,4050,4050,4045,900
20231124,135900,2429043120,4060,4050,4085,4050,12440
20231124,135800,2378299610,4050,4040,4050,4040,302
20231124,135700,2377077695,4035,4045,4045,4035,17
20231124,135600,2377008955,4045,4030,4045,4030,52
20231124,135500,2376799320,4030,4030,4030,4030,38
20231124,135400,2376646180,4030,4030,4030,4030,1039
20231124,135300,2372459010,4030,4030,4030,4030,13
20231124,135200,2372406620,4030,4030,4030,4030,35
20231124,135100,2372265570,4030,4040,4045,4030,334
20231124,135000,2370914940,4045,4025,4045,4025,643
20231124,134900,2368317205,4035,4025,4040,4025,575
20231124,134800,2365997565,4025,4025,4025,4025,33
20231124,134700,2365864740,4025,4025,4025,4025,35
20231124,134600,2365723865,4025,4025,4025,4025,880
20231124,134500,2362181865,4020,4025,4025,4020,75
20231124,134400,2361880360,4025,4025,4025,4025,0
20231124,134300,2361880360,4025,4025,4025,4025,2066
20231124,134200,2353564710,4020,4020,4020,4020,0
20231124,134100,2353564710,4020,4020,4020,4020,28
20231124,134000,2353452150,4020,4020,4020,4020,91
20231124,133900,2353086330,4020,4020,4020,4020,682
20231124,133800,2350344690,4020,4020,4020,4020,1791
20231124,133700,2343144870,4020,4020,4030,4020,1574
20231124,133600,2336817240,4025,4020,4025,4020,43
20231124,133500,2336644230,4020,4020,4020,4020,362
20231124,133400,2335188990,4015,4015,4015,4015,4
20231124,133300,2335172930,4015,4020,4020,4015,68
20231124,133200,2334899860,4020,4015,4020,4015,42
20231124,133100,2334731120,4020,4040,4040,4015,1545
20231124,133000,2328516155,4040,4040,4040,4040,1
20231124,132900,2328512115,4040,4015,4040,4015,2097
20231124,132800,2320088800,4015,4010,4015,4010,108
20231124,132700,2319655195,4015,4015,4015,4015,15
20231124,132600,2319594970,4015,4015,4015,4015,21
20231124,132500,2319510655,4010,4015,4015,4010,101
20231124,132400,2319105145,4010,4015,4015,4010,3
20231124,132300,2319093105,4015,4015,4015,4015,103
20231124,132200,2318679560,4010,4010,4010,4005,76
20231124,132100,2318375170,4010,4010,4010,4010,10
20231124,132000,2318335070,4015,4010,4015,4005,5011
20231124,131900,2298265765,4010,4015,4015,4010,2405
20231124,131800,2288620075,4020,4010,4020,4010,49
20231124,131700,2288423575,4020,4020,4020,4020,1064
20231124,131600,2284146295,4010,4020,4020,4010,2500
20231124,131500,2274113280,4025,4025,4025,4025,9
20231124,131400,2274077055,4025,4025,4025,4025,2021
20231124,131300,2265942530,4020,4020,4020,4020,80
20231124,131200,2265620930,4020,4020,4020,4020,25
20231124,131100,2265520430,4020,4020,4020,4020,9
20231124,131000,2265484250,4020,4020,4020,4020,3003
20231124,130900,2253412190,4020,4020,4020,4020,940
20231124,130800,2249633390,4030,4030,4030,4030,0
20231124,130700,2249633390,4030,4020,4030,4020,15
20231124,130600,2249573000,4030,4025,4030,4020,114
20231124,130500,2249113930,4025,4025,4025,4025,2
20231124,130400,2249105880,4025,4025,4025,4025,0
20231124,130300,2249105880,4025,4025,4025,4025,527
20231124,130200,2246984705,4030,4030,4030,4030,11
20231124,130100,2246940375,4025,4025,4025,4025,0
20231124,130000,2246940375,4025,4035,4035,4025,3119
20231124,125900,2234368805,4040,4040,4040,4040,0
20231124,125800,2234368805,4040,4040,4040,4040,44
20231124,125700,2234191045,4040,4040,4040,4040,150
20231124,125600,2233585045,4040,4040,4040,4040,0
20231124,125500,2233585045,4040,4040,4040,4040,0
20231124,125400,2233585045,4040,4035,4040,4035,56
20231124,125300,2233358835,4035,4035,4035,4035,57
20231124,125200,2233128840,4035,4035,4035,4035,0
20231124,125100,2233128840,4035,4035,4035,4035,1
20231124,125000,2233124805,4030,4030,4030,4030,196
20231124,124900,2232334925,4025,4025,4025,4020,2861
20231124,124800,2220823430,4025,4025,4025,4025,1379
20231124,124700,2215272955,4025,4035,4035,4020,2911
20231124,124600,2203559885,4035,4035,4035,4035,6
20231124,124500,2203535675,4035,4025,4035,4025,814
20231124,124400,2200259225,4040,4040,4040,4030,1889
20231124,124300,2192636445,4035,4050,4050,4010,11171
20231124,124200,2147744720,4015,4050,4050,4015,20000
20231124,124100,2067079865,4055,4055,4055,4055,58
20231124,124000,2066844675,4050,4050,4050,4050,1
20231124,123900,2066840625,4050,4050,4050,4050,0
20231124,123800,2066840625,4050,4050,4050,4050,0
20231124,123700,2066840625,4050,4050,4050,4050,0
20231124,123600,2066840625,4050,4050,4050,4050,1050
20231124,123500,2062588125,4050,4050,4050,4050,0
20231124,123400,2062588125,4050,4050,4050,4050,49
20231124,123300,2062389675,4040,4040,4040,4040,0
20231124,123200,2062389675,4040,4040,4040,4040,0
20231124,123100,2062389675,4040,4045,4045,4040,1442
20231124,123000,2056561105,4055,4055,4055,4055,0
20231124,122900,2056561105,4055,4055,4055,4055,0
20231124,122800,2056561105,4055,4050,4055,4050,60
20231124,122700,2056317855,4045,4045,4045,4045,10
20231124,122600,2056277405,4045,4045,4045,4045,205
20231124,122500,2055448180,4045,4045,4045,4045,60
20231124,122400,2055205480,4050,4045,4050,4045,200
20231124,122300,2054396255,4040,4045,4045,4040,86
20231124,122200,2054048395,4045,4045,4045,4045,10
20231124,122100,2054007945,4040,4050,4050,4040,11912
20231124,122000,2005824440,4050,4050,4050,4050,2
20231124,121900,2005816340,4060,4060,4060,4060,0
20231124,121800,2005816340,4060,4060,4060,4060,10
20231124,121700,2005775740,4060,4060,4060,4060,0
20231124,121600,2005775740,4060,4060,4060,4060,1000
20231124,121500,2001715740,4050,4065,4065,4050,1100
20231124,121400,1997258130,4070,4070,4070,4070,0
20231124,121300,1997258130,4070,4070,4070,4070,0
20231124,121200,1997258130,4070,4070,4070,4070,11
20231124,121100,1997213360,4060,4065,4065,4060,6385
20231124,121000,1971262720,4080,4075,4080,4075,5012
20231124,120900,1950838760,4075,4075,4075,4075,940
20231124,120800,1947008260,4070,4070,4070,4070,3
20231124,120700,1946996050,4070,4070,4070,4070,600
20231124,120600,1944554050,4070,4080,4080,4070,2895
20231124,120500,1932750400,4070,4070,4070,4070,2920
20231124,120400,1920866000,4070,4070,4070,4070,0
20231124,120300,1920866000,4070,4070,4070,4070,0
20231124,120200,1920866000,4070,4070,4070,4070,0
20231124,120100,1920866000,4070,4070,4070,4070,200
20231124,120000,1920052000,4070,4070,4070,4070,378
20231124,115900,1918513540,4070,4070,4070,4070,5
20231124,115800,1918493190,4070,4070,4070,4070,98
20231124,115700,1918094330,4070,4065,4070,4065,78
20231124,115600,1917777010,4065,4070,4070,4065,643
20231124,115500,1915161860,4070,4070,4070,4070,132
20231124,115400,1914624620,4070,4070,4070,4065,150
20231124,115300,1914014190,4070,4070,4070,4070,76
20231124,115200,1913704870,4070,4070,4070,4070,50
20231124,115100,1913501370,4070,4070,4075,4070,642
20231124,115000,1910888420,4070,4060,4070,4060,51
20231124,114900,1910680860,4065,4065,4065,4065,50
20231124,114800,1910477610,4065,4065,4065,4065,72
20231124,114700,1910184930,4065,4065,4065,4065,230
20231124,114600,1909249980,4065,4065,4065,4065,81
20231124,114500,1908920715,4065,4065,4065,4065,82
20231124,114400,1908587385,4065,4065,4065,4065,0
20231124,114300,1908587385,4065,4060,4065,4055,700
20231124,114200,1905747590,4060,4060,4060,4060,172
20231124,114100,1905049270,4060,4060,4060,4060,0
20231124,114000,1905049270,4060,4050,4060,4050,843
20231124,113900,1901627765,4055,4055,4055,4055,90
20231124,113800,1901262815,4055,4055,4055,4055,298
20231124,113700,1900054425,4060,4060,4060,4060,125
20231124,113600,1899546925,4060,4060,4060,4060,90
20231124,113500,1899181525,4060,4060,4060,4060,131
20231124,113400,1898649665,4060,4060,4060,4060,0
20231124,113300,1898649665,4060,4060,4060,4060,133
20231124,113200,1898109685,4055,4055,4055,4055,88
20231124,113100,1897752845,4055,4055,4055,4055,52
20231124,113000,1897541985,4055,4055,4055,4055,125
20231124,112900,1897035110,4055,4055,4055,4055,0
20231124,112800,1897035110,4055,4055,4055,4055,50
20231124,112700,1896832360,4035,4035,4035,4035,0
20231124,112600,1896832360,4035,4060,4060,4035,10255
20231124,112500,1855369505,4065,4065,4065,4065,50
20231124,112400,1855166255,4065,4060,4065,4060,258
20231124,112300,1854117925,4055,4055,4055,4055,1075
20231124,112200,1849758800,4055,4055,4055,4055,0
20231124,112100,1849758800,4055,4055,4055,4050,155
20231124,112000,1849130285,4040,4060,4060,4040,14029
20231124,111900,1792293785,4060,4060,4060,4060,137
20231124,111800,1791737565,4060,4055,4060,4055,2304
20231124,111700,1782383330,4060,4060,4060,4060,88
20231124,111600,1782026050,4060,4060,4060,4055,708
20231124,111500,1779153070,4060,4060,4060,4055,1746
20231124,111400,1772069310,4060,4060,4060,4055,2882
20231124,111300,1760378390,4060,4060,4060,4060,127
20231124,111200,1759862770,4060,4065,4065,4060,2483
20231124,111100,1749779295,4065,4070,4070,4060,2741
20231124,111000,1738644360,4075,4070,4075,4070,1271
20231124,110900,1733470915,4070,4070,4070,4070,3731
20231124,110800,1718285745,4070,4070,4070,4070,74
20231124,110700,1717984565,4070,4065,4070,4065,198
20231124,110600,1717178800,4065,4075,4080,4065,1860
20231124,110500,1709605575,4075,4085,4085,4075,1076
20231124,110400,1705219645,4090,4075,4090,4075,1792
20231124,110300,1697901830,4070,4070,4070,4070,161
20231124,110200,1697246560,4070,4070,4070,4070,50
20231124,110100,1697043060,4075,4065,4075,4065,321
20231124,110000,1695737600,4070,4065,4070,4065,271
20231124,105900,1694635685,4050,4075,4075,4050,4768
20231124,105800,1675301890,4075,4075,4075,4070,3297
20231124,105700,1661881820,4085,4085,4085,4075,5050
20231124,105600,1641297150,4090,4085,4090,4085,713
20231124,105500,1638384080,4085,4090,4090,4085,188
20231124,105400,1637615740,4085,4090,4090,4085,56
20231124,105300,1637386730,4090,4090,4090,4090,73
20231124,105200,1637088160,4090,4090,4090,4090,51
20231124,105100,1636879570,4090,4095,4095,4080,541
20231124,105000,1634671435,4095,4095,4095,4085,1050
20231124,104900,1630380630,4100,4100,4100,4090,141
20231124,104800,1629803430,4100,4095,4100,4095,100
20231124,104700,1629393685,4085,4090,4095,4085,3560
20231124,104600,1614849715,4095,4095,4095,4090,2590
20231124,104500,1604253665,4095,4105,4105,4095,1048
20231124,104400,1599958145,4105,4105,4105,4105,1601
20231124,104300,1593386040,4110,4105,4110,4105,1027
20231124,104200,1589169260,4110,4110,4110,4110,176
20231124,104100,1588445900,4105,4110,4110,4105,1306
20231124,104000,1583078245,4110,4120,4125,4105,2813
20231124,103900,1571514670,4140,4140,4140,4140,0
20231124,103800,1571514670,4140,4125,4140,4115,6155
20231124,103700,1546169705,4120,4105,4120,4105,2260
20231124,103600,1536861610,4120,4115,4120,4105,2850
20231124,103500,1525139880,4125,4125,4140,4105,38870
20231124,103400,1365452510,4125,4135,4135,4125,1046
20231124,103300,1361136875,4140,4140,4145,4140,302
20231124,103200,1359886345,4140,4140,4150,4130,2465
20231124,103100,1349691595,4145,4150,4160,4140,2158
20231124,103000,1340744940,4160,4155,4175,4155,1710
20231124,102900,1333615010,4155,4160,4175,4150,4338
20231124,102800,1315569740,4160,4175,4175,4160,2526
20231124,102700,1305031750,4175,4180,4180,4165,3121
20231124,102600,1292019580,4190,4160,4190,4160,11270
20231124,102500,1244999620,4160,4165,4165,4150,4163
20231124,102400,1227686230,4175,4180,4195,4165,10418
20231124,102300,1184130405,4200,4185,4205,4175,38240
20231124,102200,1023730060,4190,4180,4190,4180,1226
20231124,102100,1018600265,4180,4190,4195,4180,10482
20231124,102000,974683660,4190,4170,4195,4170,17892
20231124,101900,899859260,4170,4150,4170,4145,10084
20231124,101800,857850650,4145,4140,4155,4140,38709
20231124,101700,697328755,4140,4125,4140,4125,3155
20231124,101600,684297530,4120,4125,4130,4120,672
20231124,101500,681525540,4130,4130,4130,4130,274
20231124,101400,680393920,4130,4130,4130,4125,315
20231124,101300,679093025,4130,4125,4135,4125,3833
20231124,101200,663257740,4130,4135,4135,4125,196
20231124,101100,662447810,4130,4130,4145,4130,17053
20231124,101000,591913155,4135,4100,4135,4085,3921
20231124,100900,575798790,4105,4095,4125,4090,22691
20231124,100800,482410985,4100,4095,4105,4095,635
20231124,100700,479805170,4110,4095,4110,4095,1731
20231124,100600,472698275,4100,4105,4105,4100,139
20231124,100500,472127700,4100,4090,4100,4090,7956
20231124,100400,439563440,4085,4085,4090,4080,1165
20231124,100300,434806275,4080,4080,4080,4080,0
20231124,100200,434806275,4080,4085,4085,4080,2188
20231124,100100,425868330,4085,4085,4085,4085,85
20231124,100000,425521105,4085,4085,4085,4085,50
20231124,095900,425316855,4085,4085,4085,4085,823
20231124,095800,421954900,4085,4080,4085,4080,92
20231124,095700,421579085,4090,4085,4090,4085,350
20231124,095600,420148500,4085,4085,4090,4085,285
20231124,095500,418984260,4085,4080,4085,4075,407
20231124,095400,417324855,4085,4090,4090,4080,5538
20231124,095300,394704430,4085,4090,4090,4085,576
20231124,095200,392349785,4090,4095,4100,4090,370
20231124,095100,390834600,4100,4095,4100,4090,704
20231124,095000,387951210,4105,4075,4115,4075,21612
20231124,094900,299456435,4075,4070,4075,4070,52
20231124,094800,299244545,4075,4075,4075,4075,138
20231124,094700,298682195,4075,4080,4080,4075,658
20231124,094600,296000155,4080,4075,4080,4075,190
20231124,094500,295225455,4080,4065,4080,4065,10080
20231124,094400,254181650,4065,4050,4065,4050,4018
20231124,094300,237887110,4050,4045,4050,4040,1167
20231124,094200,233165080,4045,4040,4050,4035,1278
20231124,094100,227997045,4045,4040,4045,4040,1250
20231124,094000,222943295,4045,4045,4045,4045,602
20231124,093900,220508205,4045,4045,4045,4040,1051
20231124,093800,216257160,4050,4045,4050,4040,2215
20231124,093700,207300440,4050,4050,4050,4050,3
20231124,093600,207288290,4050,4055,4055,4050,1415
20231124,093500,201551970,4050,4055,4055,4050,102
20231124,093400,201138365,4060,4055,4060,4045,347
20231124,093300,199732955,4055,4045,4055,4045,1592
20231124,093200,193285075,4050,4050,4050,4050,14
20231124,093100,193228375,4045,4045,4045,4045,1170
20231124,093000,188495725,4045,4045,4045,4045,491
20231124,092900,186509630,4045,4050,4055,4045,572
20231124,092800,184195260,4045,4055,4055,4045,1707
20231124,092700,177275905,4055,4055,4060,4045,320
20231124,092600,175980825,4055,4025,4055,4025,2644
20231124,092500,165319040,4025,4025,4025,4025,11
20231124,092400,165274765,4020,4025,4025,4020,291
20231124,092300,164103495,4025,4025,4025,4025,403
20231124,092200,162481420,4030,4025,4030,4025,9
20231124,092100,162445185,4030,4030,4030,4030,149
20231124,092000,161844715,4030,4030,4035,4030,588
20231124,091900,159474925,4035,4035,4035,4035,3
20231124,091800,159462820,4030,4030,4030,4030,2293
20231124,091700,150222030,4030,4030,4030,4030,1
20231124,091600,150218000,4025,4010,4025,4010,2191
20231124,091500,141420655,4015,4015,4020,4000,10108
20231124,091400,100938080,4020,4015,4020,4015,772
20231124,091300,97838255,4015,4015,4020,4015,763
20231124,091200,94774800,4020,4020,4020,4020,30
20231124,091100,94654200,4020,4010,4020,4010,1211
20231124,091000,89797980,4010,4030,4030,4010,5254
20231124,090900,68674705,4035,4050,4050,4035,2765
20231124,090800,57512420,4060,4055,4060,4055,63
20231124,090700,57256885,4055,4060,4060,4055,2050
20231124,090600,48933920,4065,4065,4065,4065,1000
20231124,090500,44868920,4065,4060,4065,4055,1390
20231124,090400,39225565,4065,4065,4065,4065,1
20231124,090300,39221500,4070,4050,4070,4040,244
20231124,090200,38231255,4070,4070,4075,4070,3004
20231124,090100,25993715,4075,4070,4075,4070,1868
20231124,090000,18386445,4075,3990,4075,3990,4607