KissMeData/001200/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183300,4091778630,4035,4035,4035,4035,34070
20231121,183200,4091778630,4035,4035,4035,4035,0
20231121,183100,4091778630,4035,4035,4035,4035,0
20231121,183000,4091778630,4035,4035,4035,4035,0
20231121,182900,4091778630,4035,4035,4035,4035,0
20231121,182800,4091778630,4035,4035,4035,4035,0
20231121,182700,4091778630,4035,4035,4035,4035,0
20231121,182600,4091778630,4035,4035,4035,4035,0
20231121,182500,4091778630,4035,4035,4035,4035,0
20231121,182400,4091778630,4035,4035,4035,4035,0
20231121,182300,4091778630,4035,4035,4035,4035,0
20231121,182200,4091778630,4035,4035,4035,4035,0
20231121,182100,4091778630,4035,4035,4035,4035,0
20231121,182000,4091778630,4035,4035,4035,4035,0
20231121,181900,4091778630,4035,4035,4035,4035,0
20231121,181800,4091778630,4035,4035,4035,4035,0
20231121,181700,4091778630,4035,4035,4035,4035,0
20231121,181600,4091778630,4035,4035,4035,4035,0
20231121,181500,4091778630,4035,4035,4035,4035,0
20231121,181400,4091778630,4035,4035,4035,4035,0
20231121,181300,4091778630,4035,4035,4035,4035,0
20231121,181200,4091778630,4035,4035,4035,4035,0
20231121,181100,4091778630,4035,4035,4035,4035,0
20231121,181000,4091778630,4035,4035,4035,4035,0
20231121,180900,4091778630,4035,4035,4035,4035,0
20231121,180800,4091778630,4035,4035,4035,4035,0
20231121,180700,4091778630,4035,4035,4035,4035,0
20231121,180600,4091778630,4035,4035,4035,4035,0
20231121,180500,4091778630,4035,4035,4035,4035,0
20231121,180400,4091778630,4035,4035,4035,4035,0
20231121,180300,4091778630,4035,4035,4035,4035,34070
20231121,180200,4091778630,4035,4035,4035,4035,0
20231121,180100,4091778630,4035,4035,4035,4035,0
20231121,180000,4091778630,4035,4035,4035,4035,0
20231121,175900,4091778630,4035,4035,4035,4035,0
20231121,175800,4091778630,4035,4035,4035,4035,0
20231121,175700,4091778630,4035,4035,4035,4035,0
20231121,175600,4091778630,4035,4035,4035,4035,0
20231121,175500,4091778630,4035,4035,4035,4035,0
20231121,175400,4091778630,4035,4035,4035,4035,0
20231121,175300,4091778630,4035,4035,4035,4035,0
20231121,175200,4091778630,4035,4035,4035,4035,0
20231121,175100,4091778630,4035,4035,4035,4035,0
20231121,175000,4091778630,4035,4035,4035,4035,0
20231121,174900,4091778630,4035,4035,4035,4035,0
20231121,174800,4091778630,4035,4035,4035,4035,0
20231121,174700,4091778630,4035,4035,4035,4035,0
20231121,174600,4091778630,4035,4035,4035,4035,0
20231121,174500,4091778630,4035,4035,4035,4035,0
20231121,174400,4091778630,4035,4035,4035,4035,0
20231121,174300,4091778630,4035,4035,4035,4035,0
20231121,174200,4091778630,4035,4035,4035,4035,0
20231121,174100,4091778630,4035,4035,4035,4035,0
20231121,174000,4091778630,4035,4035,4035,4035,0
20231121,173900,4091778630,4035,4035,4035,4035,0
20231121,173800,4091778630,4035,4035,4035,4035,0
20231121,173700,4091778630,4035,4035,4035,4035,0
20231121,173600,4091778630,4035,4035,4035,4035,0
20231121,173500,4091778630,4035,4035,4035,4035,0
20231121,173400,4091778630,4035,4035,4035,4035,0
20231121,173300,4091778630,4035,4035,4035,4035,34070
20231121,173200,4091778630,4035,4035,4035,4035,0
20231121,173100,4091778630,4035,4035,4035,4035,0
20231121,173000,4091778630,4035,4035,4035,4035,0
20231121,172900,4091778630,4035,4035,4035,4035,0
20231121,172800,4091778630,4035,4035,4035,4035,0
20231121,172700,4091778630,4035,4035,4035,4035,0
20231121,172600,4091778630,4035,4035,4035,4035,0
20231121,172500,4091778630,4035,4035,4035,4035,0
20231121,172400,4091778630,4035,4035,4035,4035,0
20231121,172300,4091778630,4035,4035,4035,4035,0
20231121,172200,4091778630,4035,4035,4035,4035,0
20231121,172100,4091778630,4035,4035,4035,4035,0
20231121,172000,4091778630,4035,4035,4035,4035,0
20231121,171900,4091778630,4035,4035,4035,4035,0
20231121,171800,4091778630,4035,4035,4035,4035,0
20231121,171700,4091778630,4035,4035,4035,4035,0
20231121,171600,4091778630,4035,4035,4035,4035,0
20231121,171500,4091778630,4035,4035,4035,4035,0
20231121,171400,4091778630,4035,4035,4035,4035,0
20231121,171300,4091778630,4035,4035,4035,4035,0
20231121,171200,4091778630,4035,4035,4035,4035,0
20231121,171100,4091778630,4035,4035,4035,4035,0
20231121,171000,4091778630,4035,4035,4035,4035,0
20231121,170900,4091778630,4035,4035,4035,4035,0
20231121,170800,4091778630,4035,4035,4035,4035,0
20231121,170700,4091778630,4035,4035,4035,4035,0
20231121,170600,4091778630,4035,4035,4035,4035,0
20231121,170500,4091778630,4035,4035,4035,4035,0
20231121,170400,4091778630,4035,4035,4035,4035,0
20231121,170300,4091778630,4035,4035,4035,4035,34070
20231121,170200,4091778630,4035,4035,4035,4035,0
20231121,170100,4091778630,4035,4035,4035,4035,0
20231121,170000,4091778630,4035,4035,4035,4035,0
20231121,165900,4091778630,4035,4035,4035,4035,0
20231121,165800,4091778630,4035,4035,4035,4035,0
20231121,165700,4091778630,4035,4035,4035,4035,0
20231121,165600,4091778630,4035,4035,4035,4035,0
20231121,165500,4091778630,4035,4035,4035,4035,0
20231121,165400,4091778630,4035,4035,4035,4035,0
20231121,165300,4091778630,4035,4035,4035,4035,0
20231121,165200,4091778630,4035,4035,4035,4035,0
20231121,165100,4091778630,4035,4035,4035,4035,0
20231121,165000,4091778630,4035,4035,4035,4035,0
20231121,164900,4091778630,4035,4035,4035,4035,0
20231121,164800,4091778630,4035,4035,4035,4035,0
20231121,164700,4091778630,4035,4035,4035,4035,0
20231121,164600,4091778630,4035,4035,4035,4035,0
20231121,164500,4091778630,4035,4035,4035,4035,0
20231121,164400,4091778630,4035,4035,4035,4035,0
20231121,164300,4091778630,4035,4035,4035,4035,0
20231121,164200,4091778630,4035,4035,4035,4035,0
20231121,164100,4091778630,4035,4035,4035,4035,0
20231121,164000,4091778630,4035,4035,4035,4035,0
20231121,163900,4091778630,4035,4035,4035,4035,0
20231121,163800,4091778630,4035,4035,4035,4035,0
20231121,163700,4091778630,4035,4035,4035,4035,0
20231121,163600,4091778630,4035,4035,4035,4035,0
20231121,163500,4091778630,4035,4035,4035,4035,0
20231121,163400,4091778630,4035,4035,4035,4035,0
20231121,163300,4091778630,4035,4035,4035,4035,34070
20231121,163200,4091778630,4035,4035,4035,4035,0
20231121,163100,4091778630,4035,4035,4035,4035,0
20231121,163000,4091778630,4035,4035,4035,4035,0
20231121,162900,4091778630,4035,4035,4035,4035,0
20231121,162800,4091778630,4035,4035,4035,4035,0
20231121,162700,4091778630,4035,4035,4035,4035,0
20231121,162600,4091778630,4035,4035,4035,4035,0
20231121,162500,4091778630,4035,4035,4035,4035,0
20231121,162400,4091778630,4035,4035,4035,4035,0
20231121,162300,4091778630,4035,4035,4035,4035,0
20231121,162200,4091778630,4035,4035,4035,4035,0
20231121,162100,4091778630,4035,4035,4035,4035,0
20231121,162000,4091778630,4035,4035,4035,4035,0
20231121,161900,4091778630,4035,4035,4035,4035,0
20231121,161800,4091778630,4035,4035,4035,4035,0
20231121,161700,4091778630,4035,4035,4035,4035,0
20231121,161600,4091778630,4035,4035,4035,4035,0
20231121,161500,4091778630,4035,4035,4035,4035,0
20231121,161400,4091778630,4035,4035,4035,4035,0
20231121,161300,4091778630,4035,4035,4035,4035,0
20231121,161200,4091778630,4035,4035,4035,4035,0
20231121,161100,4091778630,4035,4035,4035,4035,0
20231121,161000,4091778630,4035,4035,4035,4035,0
20231121,160900,4091778630,4035,4035,4035,4035,0
20231121,160800,4091778630,4035,4035,4035,4035,0
20231121,160700,4091778630,4035,4035,4035,4035,0
20231121,160600,4091778630,4035,4035,4035,4035,0
20231121,160500,4091778630,4035,4035,4035,4035,0
20231121,160400,4091778630,4035,4035,4035,4035,0
20231121,160300,4091778630,4035,4035,4035,4035,34070
20231121,160200,4091778630,4035,4035,4035,4035,0
20231121,160100,4091778630,4035,4035,4035,4035,0
20231121,160000,4091778630,4035,4035,4035,4035,0
20231121,155900,4091778630,4035,4035,4035,4035,0
20231121,155800,4091778630,4035,4035,4035,4035,0
20231121,155700,4091778630,4035,4035,4035,4035,0
20231121,155600,4091778630,4035,4035,4035,4035,0
20231121,155500,4091778630,4035,4035,4035,4035,0
20231121,155400,4091778630,4035,4035,4035,4035,0
20231121,155300,4091778630,4035,4035,4035,4035,0
20231121,155200,4091778630,4035,4035,4035,4035,0
20231121,155100,4091778630,4035,4035,4035,4035,0
20231121,155000,4091778630,4035,4035,4035,4035,0
20231121,154900,4091778630,4035,4035,4035,4035,0
20231121,154800,4091778630,4035,4035,4035,4035,0
20231121,154700,4091778630,4035,4035,4035,4035,0
20231121,154600,4091778630,4035,4035,4035,4035,0
20231121,154500,4091778630,4035,4035,4035,4035,0
20231121,154400,4091778630,4035,4035,4035,4035,0
20231121,154300,4091778630,4035,4035,4035,4035,0
20231121,154200,4091778630,4035,4035,4035,4035,0
20231121,154100,4091778630,4035,4035,4035,4035,0
20231121,154000,4091778630,4035,4035,4035,4035,0
20231121,153900,4091778630,4035,4035,4035,4035,0
20231121,153800,4091778630,4035,4035,4035,4035,0
20231121,153700,4091778630,4035,4035,4035,4035,0
20231121,153600,4091778630,4035,4035,4035,4035,0
20231121,153500,4091778630,4035,4035,4035,4035,0
20231121,153400,4091778630,4035,4035,4035,4035,0
20231121,153300,4091778630,4035,4035,4035,4035,34070
20231121,153200,4091778630,4035,4035,4035,4035,0
20231121,153100,4091778630,4035,4035,4035,4035,0
20231121,153000,4091778630,4035,4035,4035,4035,34070
20231121,152900,3954306180,4020,4020,4020,4020,0
20231121,152800,3954306180,4020,4020,4020,4020,0
20231121,152700,3954306180,4020,4020,4020,4020,0
20231121,152600,3954306180,4020,4020,4020,4020,0
20231121,152500,3954306180,4020,4020,4020,4020,0
20231121,152400,3954306180,4020,4020,4020,4020,0
20231121,152300,3954306180,4020,4020,4020,4020,0
20231121,152200,3954306180,4020,4020,4020,4020,0
20231121,152100,3954306180,4020,4020,4020,4020,0
20231121,152000,3954306180,4020,4020,4020,4020,0
20231121,151900,3954306180,4020,4030,4030,4020,3808
20231121,151800,3938993120,4030,4040,4045,4030,14996
20231121,151700,3878547870,4045,4050,4055,4040,8336
20231121,151600,3844860460,4055,4050,4055,4050,4
20231121,151500,3844844255,4055,4050,4055,4050,32
20231121,151400,3844714645,4050,4050,4050,4050,29
20231121,151300,3844597195,4060,4055,4060,4055,130
20231121,151200,3844070030,4050,4060,4060,4045,680
20231121,151100,3841317095,4050,4050,4050,4050,133
20231121,151000,3840778445,4050,4055,4060,4050,766
20231121,150900,3837670770,4060,4060,4060,4050,623
20231121,150800,3835141680,4060,4050,4060,4050,287
20231121,150700,3833977440,4055,4050,4055,4050,244
20231121,150600,3832989190,4050,4060,4065,4050,6314
20231121,150500,3807399785,4065,4060,4065,4060,87
20231121,150400,3807046315,4060,4060,4060,4060,1000
20231121,150300,3802986315,4055,4060,4060,4055,33
20231121,150200,3802852485,4055,4055,4055,4055,1000
20231121,150100,3798797485,4060,4065,4070,4055,4023
20231121,150000,3782472725,4070,4070,4070,4060,1005
20231121,145900,3778392370,4070,4065,4070,4060,1002
20231121,145800,3774323735,4065,4065,4065,4065,2
20231121,145700,3774315605,4070,4085,4085,4070,8454
20231121,145600,3739875260,4080,4080,4080,4080,0
20231121,145500,3739875260,4080,4080,4080,4080,1758
20231121,145400,3732702620,4090,4090,4090,4090,4
20231121,145300,3732686260,4090,4090,4090,4090,10
20231121,145200,3732645360,4090,4085,4095,4085,2513
20231121,145100,3722372145,4080,4085,4085,4080,842
20231121,145000,3718936130,4080,4080,4080,4080,0
20231121,144900,3718936130,4080,4080,4080,4080,994
20231121,144800,3714880610,4080,4080,4080,4080,202
20231121,144700,3714056450,4080,4080,4080,4080,1228
20231121,144600,3709046210,4085,4085,4085,4085,1000
20231121,144500,3704961210,4090,4095,4095,4085,137
20231121,144400,3704400395,4100,4075,4100,4075,2482
20231121,144300,3694281975,4075,4070,4075,4070,207
20231121,144200,3693439470,4070,4070,4070,4070,178
20231121,144100,3692715010,4070,4070,4070,4070,52
20231121,144000,3692503370,4055,4065,4070,4055,210
20231121,143900,3691650710,4055,4055,4055,4055,2000
20231121,143800,3683540710,4065,4065,4070,4065,150
20231121,143700,3682930915,4060,4050,4060,4045,7557
20231121,143600,3652320520,4045,4075,4075,4045,10000
20231121,143500,3611728180,4075,4080,4080,4075,1000
20231121,143400,3607650105,4090,4090,4090,4090,20
20231121,143300,3607568305,4105,4105,4105,4105,0
20231121,143200,3607568305,4105,4105,4105,4105,0
20231121,143100,3607568305,4105,4080,4105,4075,4071
20231121,143000,3590907140,4105,4075,4105,4075,1766
20231121,142900,3583703980,4075,4070,4075,4070,1202
20231121,142800,3578810455,4060,4060,4060,4060,1580
20231121,142700,3572395655,4055,4075,4075,4055,9100
20231121,142600,3535440600,4075,4075,4075,4075,1294
20231121,142500,3530167550,4080,4080,4080,4080,10
20231121,142400,3530126750,4080,4080,4080,4080,110
20231121,142300,3529677950,4090,4090,4090,4090,0
20231121,142200,3529677950,4090,4090,4090,4090,0
20231121,142100,3529677950,4090,4085,4090,4085,600
20231121,142000,3527226460,4085,4085,4085,4085,0
20231121,141900,3527226460,4085,4085,4085,4085,0
20231121,141800,3527226460,4085,4075,4085,4075,3487
20231121,141700,3513004685,4075,4075,4075,4075,0
20231121,141600,3513004685,4075,4080,4080,4075,2291
20231121,141500,3503668855,4090,4090,4090,4090,0
20231121,141400,3503668855,4090,4090,4090,4090,1000
20231121,141300,3499578855,4075,4090,4095,4075,7658
20231121,141200,3468315665,4100,4100,4100,4100,0
20231121,141100,3468315665,4100,4100,4100,4100,11
20231121,141000,3468270565,4090,4095,4095,4090,10
20231121,140900,3468229650,4095,4095,4095,4095,0
20231121,140800,3468229650,4095,4095,4095,4095,1500
20231121,140700,3462087150,4095,4095,4095,4095,100
20231121,140600,3461677650,4095,4095,4095,4095,0
20231121,140500,3461677650,4095,4105,4105,4095,6103
20231121,140400,3436661210,4110,4110,4110,4110,0
20231121,140300,3436661210,4110,4110,4110,4110,0
20231121,140200,3436661210,4110,4110,4110,4110,0
20231121,140100,3436661210,4110,4110,4110,4110,138
20231121,140000,3436094030,4110,4110,4110,4110,0
20231121,135900,3436094030,4110,4110,4110,4110,470
20231121,135800,3434162330,4110,4110,4110,4110,74
20231121,135700,3433858190,4110,4110,4110,4110,17
20231121,135600,3433788320,4110,4120,4120,4110,1000
20231121,135500,3429677320,4120,4120,4120,4120,100
20231121,135400,3429265320,4120,4110,4120,4105,244
20231121,135300,3428262730,4100,4115,4115,4100,10000
20231121,135200,3387183095,4125,4120,4125,4115,850
20231121,135100,3383684470,4120,4120,4120,4120,0
20231121,135000,3383684470,4120,4120,4120,4120,5
20231121,134900,3383663870,4120,4130,4130,4120,3930
20231121,134800,3367471965,4130,4130,4130,4130,273
20231121,134700,3366344475,4125,4125,4125,4125,100
20231121,134600,3365931975,4125,4125,4125,4125,0
20231121,134500,3365931975,4125,4125,4125,4125,100
20231121,134400,3365519475,4130,4130,4130,4130,1
20231121,134300,3365515345,4130,4130,4130,4130,125
20231121,134200,3364999095,4130,4130,4130,4130,250
20231121,134100,3363966595,4120,4120,4120,4120,0
20231121,134000,3363966595,4120,4130,4135,4120,1577
20231121,133900,3357461130,4130,4130,4130,4130,0
20231121,133800,3357461130,4130,4125,4130,4125,1343
20231121,133700,3351916205,4125,4130,4130,4125,1098
20231121,133600,3347381965,4130,4135,4135,4130,1127
20231121,133500,3342723955,4140,4135,4140,4135,1080
20231121,133400,3338257905,4135,4130,4135,4130,115
20231121,133300,3337782880,4135,4140,4140,4135,4066
20231121,133200,3320955805,4140,4130,4140,4130,8413
20231121,133100,3286160175,4130,4130,4130,4125,686
20231121,133000,3283327495,4120,4120,4120,4120,41
20231121,132900,3283158575,4120,4120,4120,4120,0
20231121,132800,3283158575,4120,4120,4120,4120,8
20231121,132700,3283125615,4120,4120,4120,4120,2
20231121,132600,3283117375,4120,4120,4120,4120,17
20231121,132500,3283047335,4130,4120,4130,4120,58
20231121,132400,3282808055,4130,4125,4130,4125,400
20231121,132300,3281156270,4130,4125,4135,4125,800
20231121,132200,3277853490,4115,4115,4115,4115,200
20231121,132100,3277030490,4125,4130,4130,4125,91
20231121,132000,3276654775,4130,4125,4130,4125,1638
20231121,131900,3269890210,4125,4125,4125,4125,500
20231121,131800,3267827710,4125,4120,4130,4120,3088
20231121,131700,3255075670,4120,4115,4120,4110,3017
20231121,131600,3242665200,4135,4135,4135,4135,0
20231121,131500,3242665200,4135,4120,4135,4120,1000
20231121,131400,3238537860,4105,4110,4125,4105,2749
20231121,131300,3227225620,4110,4110,4110,4110,189
20231121,131200,3226448830,4115,4110,4115,4110,120
20231121,131100,3225955590,4110,4105,4110,4105,456
20231121,131000,3224082620,4105,4100,4105,4100,37039
20231121,130900,3072052235,4100,4100,4100,4100,0
20231121,130800,3072052235,4100,4100,4100,4100,203
20231121,130700,3071219935,4100,4100,4100,4100,100
20231121,130600,3070809935,4100,4100,4100,4100,0
20231121,130500,3070809935,4100,4100,4100,4100,0
20231121,130400,3070809935,4100,4110,4110,4100,264
20231121,130300,3069727415,4115,4115,4115,4115,1000
20231121,130200,3065612415,4115,4115,4115,4115,0
20231121,130100,3065612415,4115,4115,4115,4115,0
20231121,130000,3065612415,4115,4115,4115,4115,4
20231121,125900,3065595955,4115,4110,4115,4110,1189
20231121,125800,3060703225,4120,4120,4120,4120,40
20231121,125700,3060538425,4110,4110,4110,4110,0
20231121,125600,3060538425,4110,4110,4110,4110,0
20231121,125500,3060538425,4110,4110,4110,4110,0
20231121,125400,3060538425,4110,4110,4110,4110,0
20231121,125300,3060538425,4110,4110,4110,4110,10431
20231121,125200,3017667015,4105,4105,4105,4105,997
20231121,125100,3013574330,4105,4105,4105,4105,850
20231121,125000,3010085080,4100,4100,4100,4100,4
20231121,124900,3010068680,4100,4100,4100,4100,0
20231121,124800,3010068680,4100,4100,4100,4100,0
20231121,124700,3010068680,4100,4100,4100,4100,0
20231121,124600,3010068680,4100,4100,4100,4100,0
20231121,124500,3010068680,4100,4105,4105,4100,10597
20231121,124400,2966620780,4110,4110,4110,4110,1000
20231121,124300,2962510780,4110,4110,4110,4110,52
20231121,124200,2962297060,4120,4120,4120,4120,0
20231121,124100,2962297060,4120,4110,4120,4110,11
20231121,124000,2962251750,4120,4120,4120,4120,7
20231121,123900,2962222910,4115,4115,4115,4115,0
20231121,123800,2962222910,4115,4115,4115,4115,50
20231121,123700,2962017160,4120,4115,4120,4105,1937
20231121,123600,2954053740,4120,4110,4120,4100,13386
20231121,123500,2899152920,4100,4140,4140,4100,18199
20231121,123400,2824443900,4145,4145,4145,4145,2
20231121,123300,2824435610,4140,4145,4150,4140,1633
20231121,123200,2817666210,4145,4145,4145,4145,1002
20231121,123100,2813512920,4145,4140,4145,4140,2018
20231121,123000,2805158310,4145,4145,4145,4145,1256
20231121,122900,2799952190,4145,4150,4150,4145,2997
20231121,122800,2787528650,4155,4155,4155,4155,1
20231121,122700,2787524495,4150,4140,4150,4140,3595
20231121,122600,2772620285,4140,4140,4140,4140,690
20231121,122500,2769763685,4145,4140,4145,4140,1055
20231121,122400,2765393210,4140,4130,4140,4130,5527
20231121,122300,2742543350,4130,4130,4130,4130,10
20231121,122200,2742502050,4100,4130,4130,4100,10235
20231121,122100,2700375525,4130,4130,4130,4130,10
20231121,122000,2700334225,4130,4130,4130,4130,101
20231121,121900,2699917095,4130,4130,4130,4130,1300
20231121,121800,2694548095,4130,4130,4130,4130,909
20231121,121700,2690793925,4130,4130,4130,4130,600
20231121,121600,2688315925,4135,4135,4135,4135,0
20231121,121500,2688315925,4135,4130,4135,4130,903
20231121,121400,2684586020,4130,4130,4130,4130,4068
20231121,121300,2667785180,4135,4125,4135,4125,2603
20231121,121200,2657029970,4125,4125,4125,4125,1
20231121,121100,2657025845,4130,4130,4130,4130,1000
20231121,121000,2652895845,4135,4135,4135,4135,0
20231121,120900,2652895845,4135,4135,4135,4135,0
20231121,120800,2652895845,4135,4135,4135,4135,0
20231121,120700,2652895845,4135,4135,4145,4135,3700
20231121,120600,2637573255,4140,4120,4140,4120,3600
20231121,120500,2622696240,4115,4115,4115,4115,330
20231121,120400,2621338290,4120,4115,4120,4115,2
20231121,120300,2621330055,4115,4110,4115,4110,550
20231121,120200,2619069270,4105,4110,4110,4105,3445
20231121,120100,2604923935,4115,4120,4120,4115,439
20231121,120000,2603115415,4115,4115,4115,4115,0
20231121,115900,2603115415,4115,4115,4115,4115,0
20231121,115800,2603115415,4115,4115,4115,4115,0
20231121,115700,2603115415,4115,4110,4120,4110,10776
20231121,115600,2558762065,4105,4105,4105,4105,76
20231121,115500,2558450085,4105,4100,4105,4100,2082
20231121,115400,2549903865,4105,4105,4105,4105,0
20231121,115300,2549903865,4105,4105,4105,4105,444
20231121,115200,2548081245,4105,4090,4105,4090,1697
20231121,115100,2541139765,4080,4080,4080,4080,517
20231121,115000,2539030405,4075,4065,4075,4065,2452
20231121,114900,2529039425,4055,4050,4070,4020,12294
20231121,114800,2479399945,4070,4090,4095,4035,22448
20231121,114700,2388238935,4080,4080,4080,4080,445
20231121,114600,2386423335,4080,4080,4080,4080,1000
20231121,114500,2382343335,4085,4100,4100,4085,3083
20231121,114400,2369738560,4100,4100,4100,4100,379
20231121,114300,2368184660,4100,4110,4110,4100,2636
20231121,114200,2357362710,4105,4105,4105,4105,516
20231121,114100,2355244530,4100,4105,4105,4100,1500
20231121,114000,2349092030,4100,4100,4100,4100,2840
20231121,113900,2337448030,4090,4090,4090,4090,0
20231121,113800,2337448030,4090,4090,4090,4090,0
20231121,113700,2337448030,4090,4110,4110,4090,14055
20231121,113600,2279843265,4120,4120,4120,4120,100
20231121,113500,2279431265,4110,4115,4115,4110,1781
20231121,113400,2272102940,4120,4120,4120,4120,1000
20231121,113300,2267982940,4120,4120,4120,4120,0
20231121,113200,2267982940,4120,4120,4120,4120,0
20231121,113100,2267982940,4120,4105,4120,4105,2748
20231121,113000,2256688065,4110,4110,4110,4110,42
20231121,112900,2256515445,4115,4115,4115,4115,200
20231121,112800,2255692445,4110,4110,4110,4110,19
20231121,112700,2255614355,4110,4110,4110,4110,0
20231121,112600,2255614355,4110,4110,4110,4110,0
20231121,112500,2255614355,4110,4110,4110,4110,270
20231121,112400,2254504655,4120,4115,4120,4105,6783
20231121,112300,2226628360,4120,4120,4120,4120,917
20231121,112200,2222850320,4120,4130,4130,4120,2619
20231121,112100,2212050730,4130,4130,4130,4130,1359
20231121,112000,2206438060,4130,4130,4130,4130,27
20231121,111900,2206326550,4150,4150,4150,4150,0
20231121,111800,2206326550,4150,4150,4150,4150,0
20231121,111700,2206326550,4150,4150,4165,4150,2510
20231121,111600,2195890530,4150,4155,4155,4150,105
20231121,111500,2195454725,4135,4150,4150,4135,3551
20231121,111400,2180749325,4150,4150,4150,4150,759
20231121,111300,2177599475,4150,4145,4150,4145,1583
20231121,111200,2171033120,4145,4130,4145,4130,4532
20231121,111100,2152284770,4130,4140,4140,4130,605
20231121,111000,2149785070,4140,4140,4145,4110,15034
20231121,110900,2087816315,4130,4130,4130,4130,32
20231121,110800,2087684155,4145,4125,4145,4125,4577
20231121,110700,2068731590,4135,4140,4140,4135,429
20231121,110600,2066955680,4140,4140,4140,4140,102
20231121,110500,2066533400,4140,4140,4140,4140,130
20231121,110400,2065995200,4150,4145,4150,4140,103
20231121,110300,2065567775,4155,4150,4155,4150,52
20231121,110200,2065351725,4150,4150,4150,4150,1
20231121,110100,2065347575,4160,4160,4160,4160,0
20231121,110000,2065347575,4160,4160,4160,4140,6443
20231121,105900,2038618835,4165,4165,4165,4165,595
20231121,105800,2036140660,4165,4175,4175,4165,1739
20231121,105700,2028889060,4175,4175,4175,4175,50
20231121,105600,2028680310,4175,4170,4180,4170,2251
20231121,105500,2019293190,4170,4190,4190,4170,5974
20231121,105400,1994339145,4185,4190,4205,4185,822
20231121,105300,1990895195,4195,4205,4215,4195,18594
20231121,105200,1912703210,4205,4185,4215,4185,11342
20231121,105100,1865078010,4190,4210,4225,4190,15132
20231121,105000,1801337840,4215,4180,4220,4180,42316
20231121,104900,1623828270,4175,4165,4180,4160,19312
20231121,104800,1543294210,4165,4155,4165,4115,13859
20231121,104700,1485901575,4165,4165,4170,4160,9361
20231121,104600,1446873250,4170,4150,4170,4150,12510
20231121,104500,1394842865,4150,4150,4150,4150,939
20231121,104400,1390946015,4150,4150,4155,4150,3534
20231121,104300,1376279755,4145,4135,4145,4135,4520
20231121,104200,1357555810,4135,4130,4135,4130,3454
20231121,104100,1343283100,4130,4130,4130,4130,1607
20231121,104000,1336646190,4130,4140,4140,4130,1124
20231121,103900,1331993890,4140,4135,4140,4130,6377
20231121,103800,1305600835,4135,4130,4135,4130,4189
20231121,103700,1288288535,4120,4120,4120,4120,8594
20231121,103600,1252881255,4120,4120,4120,4120,40
20231121,103500,1252716455,4115,4115,4115,4115,698
20231121,103400,1249844185,4115,4115,4115,4115,59
20231121,103300,1249601400,4115,4115,4115,4115,518
20231121,103200,1247469830,4120,4120,4120,4120,200
20231121,103100,1246645830,4115,4120,4120,4115,139
20231121,103000,1246073550,4120,4120,4120,4120,40
20231121,102900,1245908750,4115,4115,4115,4115,128
20231121,102800,1245382030,4115,4125,4130,4115,124
20231121,102700,1244870525,4130,4130,4130,4130,0
20231121,102600,1244870525,4130,4130,4130,4130,0
20231121,102500,1244870525,4130,4115,4130,4115,209
20231121,102400,1244010475,4135,4135,4135,4135,11
20231121,102300,1243964990,4135,4110,4135,4110,5802
20231121,102200,1219992940,4110,4120,4120,4110,27
20231121,102100,1219881900,4120,4115,4120,4115,112
20231121,102000,1219421010,4120,4120,4120,4115,934
20231121,101900,1215573095,4120,4100,4125,4100,2089
20231121,101800,1206980285,4105,4105,4105,4105,1
20231121,101700,1206976180,4095,4095,4095,4095,0
20231121,101600,1206976180,4095,4080,4095,4080,3410
20231121,101500,1193034510,4090,4085,4090,4085,52
20231121,101400,1192821835,4075,4075,4075,4075,0
20231121,101300,1192821835,4075,4075,4075,4075,0
20231121,101200,1192821835,4075,4110,4115,4075,3315
20231121,101100,1179258050,4110,4110,4110,4105,2002
20231121,101000,1171029835,4110,4110,4140,4105,4319
20231121,100900,1153226065,4110,4115,4115,4105,1205
20231121,100800,1148274200,4115,4110,4115,4110,293
20231121,100700,1147069860,4120,4120,4120,4120,193
20231121,100600,1146274700,4120,4115,4120,4115,5523
20231121,100500,1123525995,4115,4120,4130,4115,2004
20231121,100400,1115267140,4120,4115,4120,4115,2343
20231121,100300,1105619820,4115,4130,4130,4115,2007
20231121,100200,1097349895,4130,4125,4135,4125,3332
20231121,100100,1083581545,4125,4120,4125,4120,2182
20231121,100000,1074587305,4115,4130,4140,4115,6375
20231121,095900,1048237370,4130,4115,4135,4105,5282
20231121,095800,1026430825,4110,4125,4150,4110,5344
20231121,095700,1004364820,4125,4120,4150,4080,22007
20231121,095600,913758890,4120,4085,4200,4085,27015
20231121,095500,801595735,4065,4055,4200,4055,68732
20231121,095400,518609035,4055,4020,4060,4020,20500
20231121,095300,435826385,4020,4020,4020,4020,0
20231121,095200,435826385,4020,4010,4020,4010,71
20231121,095100,435541275,4015,4015,4015,4015,20
20231121,095000,435460975,4010,4010,4010,4010,16
20231121,094900,435396815,4005,4005,4025,4005,9014
20231121,094800,399174530,4010,4010,4010,4010,20
20231121,094700,399094330,4010,4010,4010,4010,41
20231121,094600,398929920,4000,4000,4000,4000,3068
20231121,094500,386657920,3995,3990,3995,3990,26
20231121,094400,386554055,3995,3995,3995,3995,3020
20231121,094300,374489155,3995,3995,3995,3995,180
20231121,094200,373770055,4005,4000,4005,3995,213
20231121,094100,372918090,4000,4005,4015,4000,2070
20231121,094000,364637630,4005,4005,4010,4000,1011
20231121,093900,360593545,4005,4005,4005,4005,1000
20231121,093800,356588545,4000,4005,4005,4000,121
20231121,093700,356103945,3990,4000,4000,3990,1446
20231121,093600,350325450,4000,4005,4005,4000,5000
20231121,093500,330324370,4005,4005,4005,4005,12
20231121,093400,330276310,4010,4015,4015,4010,251
20231121,093300,329269790,4015,4015,4015,4010,13
20231121,093200,329217600,4005,4015,4020,4005,9003
20231121,093100,293125080,4020,4015,4020,4015,101
20231121,093000,292719560,4020,4020,4020,4015,269
20231121,092900,291638230,4015,4015,4020,4015,308
20231121,092800,290401110,4020,4015,4020,4015,1052
20231121,092700,286176330,4020,4020,4020,4020,1
20231121,092600,286172310,4020,4015,4020,4010,256
20231121,092500,285145205,4025,4015,4025,4010,247
20231121,092400,284152560,4015,4015,4020,4015,2131
20231121,092300,275596540,4015,4015,4015,4015,2816
20231121,092200,264290300,4010,4010,4010,4010,36
20231121,092100,264145940,4020,4015,4020,4015,5125
20231121,092000,243546100,4015,4010,4020,4010,889
20231121,091900,239978210,4010,4015,4015,4010,780
20231121,091800,236850360,4010,4010,4010,4010,2
20231121,091700,236842340,4015,4015,4015,4010,1514
20231121,091600,230767805,4015,4015,4015,4015,537
20231121,091500,228611750,4010,4015,4015,4010,200
20231121,091400,227809250,4015,4010,4015,4010,206
20231121,091300,226983160,4015,4010,4015,4010,1015
20231121,091200,222912990,4005,4010,4010,4005,2
20231121,091100,222904975,4005,4015,4015,4005,11
20231121,091000,222860890,4015,4015,4015,4000,1344
20231121,090900,217471515,4020,4005,4020,4005,1320
20231121,090800,212173700,4000,4000,4010,4000,5220
20231121,090700,191283720,4005,4005,4010,4000,2674
20231121,090600,180584085,4010,4005,4010,4005,2044
20231121,090500,172388595,3985,4000,4000,3985,1001
20231121,090400,168384610,3985,4015,4025,3980,16466
20231121,090300,102621715,4010,4035,4035,4010,1720
20231121,090200,95686590,4010,4015,4040,4000,10906
20231121,090100,51746085,3995,4010,4020,3990,1254
20231121,090000,46717285,3985,3985,4010,3980,8100