KissMeData/004270/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184200,1616908535,2135,2135,2135,2135,20247
20231128,184100,1616908535,2135,2135,2135,2135,0
20231128,184000,1616908535,2135,2135,2135,2135,0
20231128,183900,1616908535,2135,2135,2135,2135,0
20231128,183800,1616908535,2135,2135,2135,2135,0
20231128,183700,1616908535,2135,2135,2135,2135,0
20231128,183600,1616908535,2135,2135,2135,2135,0
20231128,183500,1616908535,2135,2135,2135,2135,0
20231128,183400,1616908535,2135,2135,2135,2135,0
20231128,183300,1616908535,2135,2135,2135,2135,0
20231128,183200,1616908535,2135,2135,2135,2135,0
20231128,183100,1616908535,2135,2135,2135,2135,0
20231128,183000,1616908535,2135,2135,2135,2135,0
20231128,182900,1616908535,2135,2135,2135,2135,0
20231128,182800,1616908535,2135,2135,2135,2135,0
20231128,182700,1616908535,2135,2135,2135,2135,0
20231128,182600,1616908535,2135,2135,2135,2135,0
20231128,182500,1616908535,2135,2135,2135,2135,0
20231128,182400,1616908535,2135,2135,2135,2135,0
20231128,182300,1616908535,2135,2135,2135,2135,0
20231128,182200,1616908535,2135,2135,2135,2135,0
20231128,182100,1616908535,2135,2135,2135,2135,0
20231128,182000,1616908535,2135,2135,2135,2135,0
20231128,181900,1616908535,2135,2135,2135,2135,0
20231128,181800,1616908535,2135,2135,2135,2135,0
20231128,181700,1616908535,2135,2135,2135,2135,0
20231128,181600,1616908535,2135,2135,2135,2135,0
20231128,181500,1616908535,2135,2135,2135,2135,0
20231128,181400,1616908535,2135,2135,2135,2135,0
20231128,181300,1616908535,2135,2135,2135,2135,0
20231128,181200,1616908535,2135,2135,2135,2135,20247
20231128,181100,1616908535,2135,2135,2135,2135,0
20231128,181000,1616908535,2135,2135,2135,2135,0
20231128,180900,1616908535,2135,2135,2135,2135,0
20231128,180800,1616908535,2135,2135,2135,2135,0
20231128,180700,1616908535,2135,2135,2135,2135,0
20231128,180600,1616908535,2135,2135,2135,2135,0
20231128,180500,1616908535,2135,2135,2135,2135,0
20231128,180400,1616908535,2135,2135,2135,2135,0
20231128,180300,1616908535,2135,2135,2135,2135,0
20231128,180200,1616908535,2135,2135,2135,2135,0
20231128,180100,1616908535,2135,2135,2135,2135,0
20231128,180000,1616908535,2135,2135,2135,2135,0
20231128,175900,1616908535,2135,2135,2135,2135,0
20231128,175800,1616908535,2135,2135,2135,2135,0
20231128,175700,1616908535,2135,2135,2135,2135,0
20231128,175600,1616908535,2135,2135,2135,2135,0
20231128,175500,1616908535,2135,2135,2135,2135,0
20231128,175400,1616908535,2135,2135,2135,2135,0
20231128,175300,1616908535,2135,2135,2135,2135,0
20231128,175200,1616908535,2135,2135,2135,2135,0
20231128,175100,1616908535,2135,2135,2135,2135,0
20231128,175000,1616908535,2135,2135,2135,2135,0
20231128,174900,1616908535,2135,2135,2135,2135,0
20231128,174800,1616908535,2135,2135,2135,2135,0
20231128,174700,1616908535,2135,2135,2135,2135,0
20231128,174600,1616908535,2135,2135,2135,2135,0
20231128,174500,1616908535,2135,2135,2135,2135,0
20231128,174400,1616908535,2135,2135,2135,2135,0
20231128,174300,1616908535,2135,2135,2135,2135,0
20231128,174200,1616908535,2135,2135,2135,2135,20247
20231128,174100,1616908535,2135,2135,2135,2135,0
20231128,174000,1616908535,2135,2135,2135,2135,0
20231128,173900,1616908535,2135,2135,2135,2135,0
20231128,173800,1616908535,2135,2135,2135,2135,0
20231128,173700,1616908535,2135,2135,2135,2135,0
20231128,173600,1616908535,2135,2135,2135,2135,0
20231128,173500,1616908535,2135,2135,2135,2135,0
20231128,173400,1616908535,2135,2135,2135,2135,0
20231128,173300,1616908535,2135,2135,2135,2135,0
20231128,173200,1616908535,2135,2135,2135,2135,0
20231128,173100,1616908535,2135,2135,2135,2135,0
20231128,173000,1616908535,2135,2135,2135,2135,0
20231128,172900,1616908535,2135,2135,2135,2135,0
20231128,172800,1616908535,2135,2135,2135,2135,0
20231128,172700,1616908535,2135,2135,2135,2135,0
20231128,172600,1616908535,2135,2135,2135,2135,0
20231128,172500,1616908535,2135,2135,2135,2135,0
20231128,172400,1616908535,2135,2135,2135,2135,0
20231128,172300,1616908535,2135,2135,2135,2135,0
20231128,172200,1616908535,2135,2135,2135,2135,0
20231128,172100,1616908535,2135,2135,2135,2135,0
20231128,172000,1616908535,2135,2135,2135,2135,0
20231128,171900,1616908535,2135,2135,2135,2135,0
20231128,171800,1616908535,2135,2135,2135,2135,0
20231128,171700,1616908535,2135,2135,2135,2135,0
20231128,171600,1616908535,2135,2135,2135,2135,0
20231128,171500,1616908535,2135,2135,2135,2135,0
20231128,171400,1616908535,2135,2135,2135,2135,0
20231128,171300,1616908535,2135,2135,2135,2135,0
20231128,171200,1616908535,2135,2135,2135,2135,20247
20231128,171100,1616908535,2135,2135,2135,2135,0
20231128,171000,1616908535,2135,2135,2135,2135,0
20231128,170900,1616908535,2135,2135,2135,2135,0
20231128,170800,1616908535,2135,2135,2135,2135,0
20231128,170700,1616908535,2135,2135,2135,2135,0
20231128,170600,1616908535,2135,2135,2135,2135,0
20231128,170500,1616908535,2135,2135,2135,2135,0
20231128,170400,1616908535,2135,2135,2135,2135,0
20231128,170300,1616908535,2135,2135,2135,2135,0
20231128,170200,1616908535,2135,2135,2135,2135,0
20231128,170100,1616908535,2135,2135,2135,2135,0
20231128,170000,1616908535,2135,2135,2135,2135,0
20231128,165900,1616908535,2135,2135,2135,2135,0
20231128,165800,1616908535,2135,2135,2135,2135,0
20231128,165700,1616908535,2135,2135,2135,2135,0
20231128,165600,1616908535,2135,2135,2135,2135,0
20231128,165500,1616908535,2135,2135,2135,2135,0
20231128,165400,1616908535,2135,2135,2135,2135,0
20231128,165300,1616908535,2135,2135,2135,2135,0
20231128,165200,1616908535,2135,2135,2135,2135,0
20231128,165100,1616908535,2135,2135,2135,2135,0
20231128,165000,1616908535,2135,2135,2135,2135,0
20231128,164900,1616908535,2135,2135,2135,2135,0
20231128,164800,1616908535,2135,2135,2135,2135,0
20231128,164700,1616908535,2135,2135,2135,2135,0
20231128,164600,1616908535,2135,2135,2135,2135,0
20231128,164500,1616908535,2135,2135,2135,2135,0
20231128,164400,1616908535,2135,2135,2135,2135,0
20231128,164300,1616908535,2135,2135,2135,2135,0
20231128,164200,1616908535,2135,2135,2135,2135,20247
20231128,164100,1616908535,2135,2135,2135,2135,0
20231128,164000,1616908535,2135,2135,2135,2135,0
20231128,163900,1616908535,2135,2135,2135,2135,0
20231128,163800,1616908535,2135,2135,2135,2135,0
20231128,163700,1616908535,2135,2135,2135,2135,0
20231128,163600,1616908535,2135,2135,2135,2135,0
20231128,163500,1616908535,2135,2135,2135,2135,0
20231128,163400,1616908535,2135,2135,2135,2135,0
20231128,163300,1616908535,2135,2135,2135,2135,0
20231128,163200,1616908535,2135,2135,2135,2135,0
20231128,163100,1616908535,2135,2135,2135,2135,0
20231128,163000,1616908535,2135,2135,2135,2135,0
20231128,162900,1616908535,2135,2135,2135,2135,0
20231128,162800,1616908535,2135,2135,2135,2135,0
20231128,162700,1616908535,2135,2135,2135,2135,0
20231128,162600,1616908535,2135,2135,2135,2135,0
20231128,162500,1616908535,2135,2135,2135,2135,0
20231128,162400,1616908535,2135,2135,2135,2135,0
20231128,162300,1616908535,2135,2135,2135,2135,0
20231128,162200,1616908535,2135,2135,2135,2135,0
20231128,162100,1616908535,2135,2135,2135,2135,0
20231128,162000,1616908535,2135,2135,2135,2135,0
20231128,161900,1616908535,2135,2135,2135,2135,0
20231128,161800,1616908535,2135,2135,2135,2135,0
20231128,161700,1616908535,2135,2135,2135,2135,0
20231128,161600,1616908535,2135,2135,2135,2135,0
20231128,161500,1616908535,2135,2135,2135,2135,0
20231128,161400,1616908535,2135,2135,2135,2135,0
20231128,161300,1616908535,2135,2135,2135,2135,0
20231128,161200,1616908535,2135,2135,2135,2135,20247
20231128,161100,1616908535,2135,2135,2135,2135,0
20231128,161000,1616908535,2135,2135,2135,2135,0
20231128,160900,1616908535,2135,2135,2135,2135,0
20231128,160800,1616908535,2135,2135,2135,2135,0
20231128,160700,1616908535,2135,2135,2135,2135,0
20231128,160600,1616908535,2135,2135,2135,2135,0
20231128,160500,1616908535,2135,2135,2135,2135,0
20231128,160400,1616908535,2135,2135,2135,2135,0
20231128,160300,1616908535,2135,2135,2135,2135,0
20231128,160200,1616908535,2135,2135,2135,2135,0
20231128,160100,1616908535,2135,2135,2135,2135,0
20231128,160000,1616908535,2135,2135,2135,2135,0
20231128,155900,1616908535,2135,2135,2135,2135,0
20231128,155800,1616908535,2135,2135,2135,2135,0
20231128,155700,1616908535,2135,2135,2135,2135,0
20231128,155600,1616908535,2135,2135,2135,2135,0
20231128,155500,1616908535,2135,2135,2135,2135,0
20231128,155400,1616908535,2135,2135,2135,2135,0
20231128,155300,1616908535,2135,2135,2135,2135,0
20231128,155200,1616908535,2135,2135,2135,2135,0
20231128,155100,1616908535,2135,2135,2135,2135,0
20231128,155000,1616908535,2135,2135,2135,2135,0
20231128,154900,1616908535,2135,2135,2135,2135,0
20231128,154800,1616908535,2135,2135,2135,2135,0
20231128,154700,1616908535,2135,2135,2135,2135,0
20231128,154600,1616908535,2135,2135,2135,2135,0
20231128,154500,1616908535,2135,2135,2135,2135,0
20231128,154400,1616908535,2135,2135,2135,2135,0
20231128,154300,1616908535,2135,2135,2135,2135,0
20231128,154200,1616908535,2135,2135,2135,2135,20247
20231128,154100,1616908535,2135,2135,2135,2135,0
20231128,154000,1616908535,2135,2135,2135,2135,0
20231128,153900,1616908535,2135,2135,2135,2135,0
20231128,153800,1616908535,2135,2135,2135,2135,0
20231128,153700,1616908535,2135,2135,2135,2135,0
20231128,153600,1616908535,2135,2135,2135,2135,0
20231128,153500,1616908535,2135,2135,2135,2135,0
20231128,153400,1616908535,2135,2135,2135,2135,0
20231128,153300,1616908535,2135,2135,2135,2135,0
20231128,153200,1616908535,2135,2135,2135,2135,0
20231128,153100,1616908535,2135,2135,2135,2135,0
20231128,153000,1616908535,2135,2135,2135,2135,20247
20231128,152900,1573681190,2140,2140,2140,2140,0
20231128,152800,1573681190,2140,2140,2140,2140,0
20231128,152700,1573681190,2140,2140,2140,2140,0
20231128,152600,1573681190,2140,2140,2140,2140,0
20231128,152500,1573681190,2140,2140,2140,2140,0
20231128,152400,1573681190,2140,2140,2140,2140,0
20231128,152300,1573681190,2140,2140,2140,2140,0
20231128,152200,1573681190,2140,2140,2140,2140,0
20231128,152100,1573681190,2140,2140,2140,2140,0
20231128,152000,1573681190,2140,2140,2140,2140,0
20231128,151900,1573681190,2140,2140,2140,2130,2810
20231128,151800,1567692580,2130,2135,2140,2130,674
20231128,151700,1566255290,2125,2130,2135,2125,16346
20231128,151600,1531496225,2130,2125,2130,2125,453
20231128,151500,1530533580,2130,2125,2130,2125,1590
20231128,151400,1527154230,2130,2130,2135,2125,2204
20231128,151300,1522459845,2130,2130,2135,2125,611
20231128,151200,1521158425,2130,2130,2130,2125,290
20231128,151100,1520541975,2130,2135,2135,2130,524
20231128,151000,1519425850,2130,2130,2135,2130,1474
20231128,150900,1516285970,2135,2135,2140,2130,2036
20231128,150800,1511939900,2135,2135,2135,2135,6
20231128,150700,1511927090,2135,2135,2135,2135,0
20231128,150600,1511927090,2135,2130,2135,2130,101
20231128,150500,1511711955,2130,2135,2135,2120,3112
20231128,150400,1505098100,2135,2135,2135,2135,1
20231128,150300,1505095965,2130,2125,2130,2125,681
20231128,150200,1503645660,2130,2125,2130,2125,183
20231128,150100,1503256520,2125,2125,2130,2125,319
20231128,150000,1502578630,2130,2130,2130,2125,6
20231128,145900,1502565855,2130,2130,2130,2125,57
20231128,145800,1502444675,2130,2130,2130,2130,391
20231128,145700,1501611845,2130,2130,2130,2130,2
20231128,145600,1501607585,2130,2130,2130,2130,51
20231128,145500,1501498955,2130,2130,2130,2130,2
20231128,145400,1501494695,2130,2130,2130,2130,0
20231128,145300,1501494695,2130,2125,2130,2125,17
20231128,145200,1501458560,2125,2125,2125,2120,599
20231128,145100,1500185705,2130,2130,2130,2130,52
20231128,145000,1500074945,2125,2125,2130,2125,515
20231128,144900,1498980545,2125,2130,2130,2125,625
20231128,144800,1497652400,2125,2125,2125,2125,135
20231128,144700,1497365525,2120,2125,2130,2120,21608
20231128,144600,1451527095,2130,2125,2130,2125,512
20231128,144500,1450438835,2130,2130,2130,2130,553
20231128,144400,1449260945,2130,2130,2135,2130,1261
20231128,144300,1446575005,2135,2135,2140,2135,1148
20231128,144200,1444124015,2135,2135,2135,2130,62
20231128,144100,1443991895,2135,2140,2140,2130,254
20231128,144000,1443450815,2140,2135,2140,2135,51
20231128,143900,1443341925,2135,2135,2135,2135,0
20231128,143800,1443341925,2135,2130,2140,2130,449
20231128,143700,1442385480,2135,2130,2140,2130,686
20231128,143600,1440920905,2140,2130,2140,2130,1824
20231128,143500,1437028245,2135,2135,2135,2135,11
20231128,143400,1437004760,2135,2135,2135,2135,1
20231128,143300,1437002625,2135,2140,2140,2135,13
20231128,143200,1436974865,2140,2135,2140,2135,384
20231128,143100,1436154805,2140,2140,2140,2130,68
20231128,143000,1436009940,2140,2140,2140,2130,933
20231128,142900,1434015520,2140,2130,2140,2130,531
20231128,142800,1432884420,2130,2130,2130,2130,288
20231128,142700,1432270980,2130,2130,2130,2130,5
20231128,142600,1432260330,2130,2130,2130,2130,0
20231128,142500,1432260330,2130,2130,2130,2130,52
20231128,142400,1432149570,2130,2125,2130,2120,3836
20231128,142300,1424009350,2130,2125,2130,2125,335
20231128,142200,1423295950,2130,2130,2130,2125,2587
20231128,142100,1417798500,2130,2130,2130,2130,101
20231128,142000,1417583370,2130,2135,2135,2125,13241
20231128,141900,1389434140,2135,2130,2135,2130,5
20231128,141800,1389423475,2130,2130,2135,2125,10539
20231128,141700,1367023080,2135,2135,2135,2130,334
20231128,141600,1366311635,2130,2130,2135,2130,2380
20231128,141500,1361242220,2135,2130,2135,2130,3207
20231128,141400,1354411290,2135,2135,2135,2130,162
20231128,141300,1354066220,2130,2135,2135,2130,5406
20231128,141200,1342551435,2135,2135,2135,2135,4073
20231128,141100,1333855580,2145,2140,2145,2140,1849
20231128,141000,1329898715,2145,2145,2145,2140,43
20231128,140900,1329806680,2140,2140,2145,2135,1420
20231128,140800,1326769155,2145,2135,2145,2135,21
20231128,140700,1326724310,2145,2145,2145,2145,7
20231128,140600,1326709295,2145,2145,2145,2145,0
20231128,140500,1326709295,2145,2145,2145,2135,512
20231128,140400,1325611155,2145,2135,2145,2130,2934
20231128,140300,1319357560,2145,2145,2145,2145,1
20231128,140200,1319355415,2145,2145,2145,2145,1
20231128,140100,1319353270,2145,2135,2145,2135,1933
20231128,140000,1315226280,2145,2145,2145,2145,1
20231128,135900,1315224135,2145,2135,2145,2135,503
20231128,135800,1314150210,2145,2140,2145,2135,34
20231128,135700,1314077430,2140,2145,2145,2135,35
20231128,135600,1314002520,2140,2135,2140,2135,46
20231128,135500,1313904305,2140,2140,2140,2140,1501
20231128,135400,1310692165,2140,2140,2140,2140,232
20231128,135300,1310195685,2140,2140,2140,2140,7
20231128,135200,1310180705,2140,2140,2140,2140,94
20231128,135100,1309979545,2140,2135,2140,2135,11
20231128,135000,1309956050,2130,2135,2140,2130,838
20231128,134900,1308168025,2135,2135,2135,2135,719
20231128,134800,1306632960,2135,2135,2135,2135,80
20231128,134700,1306462160,2135,2130,2135,2130,5
20231128,134600,1306451505,2125,2135,2135,2125,3013
20231128,134500,1300046645,2135,2125,2135,2125,2857
20231128,134400,1293969335,2125,2130,2130,2125,537
20231128,134300,1292827150,2130,2130,2130,2130,1104
20231128,134200,1290475630,2130,2130,2130,2125,202
20231128,134100,1290045870,2130,2130,2130,2125,1468
20231128,134000,1286919650,2135,2130,2135,2125,1536
20231128,133900,1283648780,2135,2130,2140,2130,125
20231128,133800,1283382080,2130,2130,2130,2125,1598
20231128,133700,1279980110,2130,2125,2130,2125,2274
20231128,133600,1275145970,2130,2130,2135,2130,5393
20231128,133500,1263658875,2130,2130,2130,2130,140
20231128,133400,1263360675,2135,2130,2135,2130,2136
20231128,133300,1258804760,2135,2140,2140,2135,3660
20231128,133200,1250990655,2140,2140,2140,2135,64
20231128,133100,1250853910,2140,2140,2140,2140,904
20231128,133000,1248919350,2140,2140,2140,2140,32
20231128,132900,1248850870,2135,2140,2140,2135,1554
20231128,132800,1245528080,2135,2135,2135,2135,30
20231128,132700,1245464030,2140,2140,2140,2140,0
20231128,132600,1245464030,2140,2135,2140,2135,53
20231128,132500,1245350870,2140,2140,2140,2140,0
20231128,132400,1245350870,2140,2140,2140,2135,1510
20231128,132300,1242124405,2140,2135,2140,2135,80
20231128,132200,1241953600,2140,2140,2140,2135,407
20231128,132100,1241084620,2135,2140,2140,2135,96
20231128,132000,1240879615,2130,2135,2140,2130,6116
20231128,131900,1227844905,2140,2135,2145,2130,738
20231128,131800,1226271755,2135,2135,2135,2135,120
20231128,131700,1226015555,2135,2140,2145,2135,10625
20231128,131600,1203329995,2140,2140,2140,2140,210
20231128,131500,1202880595,2145,2145,2145,2145,40
20231128,131400,1202794795,2145,2145,2145,2145,10
20231128,131300,1202773345,2145,2140,2145,2135,7270
20231128,131200,1187249935,2145,2145,2145,2140,316
20231128,131100,1186573530,2145,2145,2145,2140,10178
20231128,131000,1164792295,2145,2145,2145,2145,133
20231128,130900,1164507010,2145,2145,2145,2145,26
20231128,130800,1164451240,2145,2145,2145,2140,2014
20231128,130700,1160141210,2145,2140,2145,2140,112
20231128,130600,1159901245,2145,2145,2145,2140,378
20231128,130500,1159090510,2150,2150,2150,2140,6168
20231128,130400,1145884485,2150,2145,2150,2145,221
20231128,130300,1145409435,2150,2145,2150,2145,2848
20231128,130200,1139300425,2150,2145,2150,2145,618
20231128,130100,1137974005,2150,2150,2150,2150,1
20231128,130000,1137971855,2150,2150,2150,2150,280
20231128,125900,1137369855,2150,2145,2150,2145,486
20231128,125800,1136327380,2150,2150,2150,2150,2
20231128,125700,1136323080,2150,2150,2150,2145,256
20231128,125600,1135773695,2150,2150,2150,2145,1896
20231128,125500,1131699585,2150,2150,2150,2145,446
20231128,125400,1130742385,2150,2145,2150,2145,851
20231128,125300,1128913910,2145,2145,2145,2145,1000
20231128,125200,1126768910,2145,2140,2145,2140,4090
20231128,125100,1118011190,2145,2145,2145,2145,6441
20231128,125000,1104195245,2150,2150,2150,2150,0
20231128,124900,1104195245,2150,2150,2150,2145,1863
20231128,124800,1100198105,2150,2150,2150,2150,100
20231128,124700,1099983105,2150,2150,2150,2150,521
20231128,124600,1098862955,2150,2150,2150,2150,500
20231128,124500,1097787955,2150,2150,2150,2150,203
20231128,124400,1097351505,2150,2145,2150,2145,1775
20231128,124300,1093543620,2150,2150,2150,2150,103
20231128,124200,1093322170,2145,2145,2145,2145,925
20231128,124100,1091338045,2150,2150,2150,2145,1510
20231128,124000,1088093510,2150,2145,2155,2145,18
20231128,123900,1088054805,2155,2150,2155,2150,214
20231128,123800,1087594700,2155,2150,2155,2150,30
20231128,123700,1087530180,2145,2155,2160,2145,6599
20231128,123600,1073350990,2160,2160,2160,2160,0
20231128,123500,1073350990,2160,2160,2160,2160,0
20231128,123400,1073350990,2160,2155,2160,2150,725
20231128,123300,1071788660,2155,2155,2155,2155,2
20231128,123200,1071784350,2155,2155,2155,2150,2489
20231128,123100,1066432475,2155,2155,2155,2155,464
20231128,123000,1065432555,2155,2150,2155,2150,302
20231128,122900,1064783245,2155,2155,2155,2155,1
20231128,122800,1064781090,2155,2155,2155,2155,10
20231128,122700,1064759540,2155,2155,2155,2155,24
20231128,122600,1064707820,2155,2150,2155,2150,552
20231128,122500,1063519840,2155,2160,2160,2155,3
20231128,122400,1063513370,2150,2160,2160,2150,544
20231128,122300,1062343675,2160,2155,2160,2150,896
20231128,122200,1060416215,2150,2150,2160,2150,1247
20231128,122100,1057735130,2160,2150,2160,2150,2
20231128,122000,1057730820,2160,2155,2160,2155,594
20231128,121900,1056450660,2160,2155,2160,2150,27
20231128,121800,1056392585,2160,2160,2160,2150,509
20231128,121700,1055298145,2160,2155,2165,2150,23301
20231128,121600,1005182080,2160,2165,2165,2160,23
20231128,121500,1005132380,2155,2160,2160,2155,1579
20231128,121400,1001724490,2160,2160,2160,2160,157
20231128,121300,1001385370,2160,2160,2165,2155,203
20231128,121200,1000947235,2165,2155,2165,2155,557
20231128,121100,999746890,2165,2165,2165,2155,202
20231128,121000,999310560,2165,2160,2165,2155,5492
20231128,120900,987474685,2170,2170,2170,2170,1
20231128,120800,987472515,2155,2160,2170,2155,30159
20231128,120700,922398820,2160,2170,2170,2160,2201
20231128,120600,917644650,2160,2165,2165,2160,1526
20231128,120500,914342460,2170,2170,2170,2165,960
20231128,120400,912259480,2160,2165,2170,2160,23568
20231128,120300,861290160,2170,2170,2170,2170,30
20231128,120200,861225060,2170,2165,2170,2165,366
20231128,120100,860431915,2170,2165,2170,2165,5699
20231128,120000,848093575,2165,2170,2170,2165,1104
20231128,115900,845702915,2170,2170,2170,2170,0
20231128,115800,845702915,2170,2170,2170,2165,3534
20231128,115700,838048725,2170,2170,2170,2170,0
20231128,115600,838048725,2170,2165,2170,2165,10
20231128,115500,838027030,2165,2165,2165,2165,430
20231128,115400,837096080,2165,2165,2165,2165,230
20231128,115300,836598130,2170,2170,2170,2165,1301
20231128,115200,833775060,2175,2175,2175,2170,219
20231128,115100,833298810,2165,2165,2165,2165,3
20231128,115000,833292315,2175,2170,2175,2165,2007
20231128,114900,828937150,2170,2170,2170,2165,732
20231128,114800,827350245,2175,2175,2175,2175,2
20231128,114700,827345895,2170,2170,2170,2170,500
20231128,114600,826260895,2170,2170,2170,2170,103
20231128,114500,826037385,2170,2170,2170,2170,101
20231128,114400,825818215,2170,2175,2175,2170,3933
20231128,114300,817283600,2175,2175,2175,2175,0
20231128,114200,817283600,2175,2175,2175,2175,1
20231128,114100,817281425,2175,2175,2175,2175,20
20231128,114000,817237925,2175,2170,2175,2170,329
20231128,113900,816523485,2175,2175,2175,2175,1
20231128,113800,816521310,2170,2170,2170,2170,2392
20231128,113700,811330670,2175,2170,2175,2170,2
20231128,113600,811326325,2170,2170,2170,2170,21
20231128,113500,811280755,2175,2175,2175,2170,1005
20231128,113400,809096260,2175,2170,2175,2170,2399
20231128,113300,803889365,2170,2170,2175,2170,470
20231128,113200,802869430,2175,2175,2175,2175,0
20231128,113100,802869430,2175,2175,2175,2175,2809
20231128,113000,796759855,2180,2175,2180,2175,795
20231128,112900,795030725,2180,2180,2180,2180,50
20231128,112800,794921725,2180,2180,2180,2180,1
20231128,112700,794919545,2175,2180,2180,2175,467
20231128,112600,793901985,2180,2180,2180,2180,1
20231128,112500,793899805,2180,2180,2180,2180,51
20231128,112400,793788625,2175,2180,2180,2175,57
20231128,112300,793664400,2180,2180,2180,2180,1118
20231128,112200,791227160,2180,2180,2180,2180,8
20231128,112100,791209720,2180,2180,2180,2180,82
20231128,112000,791030960,2180,2180,2180,2180,586
20231128,111900,789753480,2185,2185,2185,2185,1
20231128,111800,789751295,2185,2180,2185,2180,1553
20231128,111700,786365750,2185,2185,2185,2185,1
20231128,111600,786363565,2185,2185,2185,2180,1552
20231128,111500,782972655,2185,2185,2185,2185,1
20231128,111400,782970470,2185,2185,2185,2180,14
20231128,111300,782939940,2185,2180,2185,2180,105
20231128,111200,782711005,2180,2180,2180,2180,1002
20231128,111100,780526645,2175,2175,2175,2175,0
20231128,111000,780526645,2175,2180,2180,2175,502
20231128,110900,779432345,2180,2180,2180,2180,63
20231128,110800,779295005,2180,2180,2180,2180,0
20231128,110700,779295005,2180,2175,2180,2175,3
20231128,110600,779288470,2180,2175,2180,2175,2
20231128,110500,779284115,2170,2170,2170,2165,2277
20231128,110400,774343125,2170,2170,2170,2170,1973
20231128,110300,770061715,2170,2180,2180,2170,235
20231128,110200,769549630,2175,2180,2180,2175,161
20231128,110100,769198950,2180,2180,2180,2180,500
20231128,110000,768108950,2175,2180,2180,2175,13
20231128,105900,768080660,2170,2170,2170,2170,707
20231128,105800,766546470,2170,2180,2180,2170,239
20231128,105700,766025830,2180,2180,2180,2180,0
20231128,105600,766025830,2180,2180,2180,2170,107
20231128,105500,765792600,2180,2180,2180,2180,77
20231128,105400,765624740,2180,2175,2180,2175,201
20231128,105300,765187560,2180,2175,2180,2175,92
20231128,105200,764987050,2180,2180,2180,2180,3
20231128,105100,764980510,2180,2175,2180,2170,163
20231128,105000,764626320,2175,2170,2175,2165,1340
20231128,104900,761721570,2175,2175,2175,2175,0
20231128,104800,761721570,2175,2170,2175,2170,5151
20231128,104700,750543800,2170,2170,2170,2170,0
20231128,104600,750543800,2170,2170,2170,2170,1
20231128,104500,750541630,2170,2170,2170,2165,212
20231128,104400,750081595,2170,2165,2170,2160,12
20231128,104300,750055570,2165,2160,2165,2160,427
20231128,104200,749131745,2165,2160,2165,2160,1133
20231128,104100,746684345,2165,2165,2165,2165,1197
20231128,104000,744092840,2165,2160,2165,2160,146
20231128,103900,743777425,2160,2160,2170,2160,19
20231128,103800,743736355,2170,2170,2170,2170,14
20231128,103700,743705975,2170,2165,2170,2160,3604
20231128,103600,735916565,2170,2170,2170,2170,0
20231128,103500,735916565,2170,2160,2170,2160,4579
20231128,103400,726024895,2170,2170,2170,2170,511
20231128,103300,724916025,2160,2165,2165,2160,960
20231128,103200,722840125,2170,2170,2170,2170,0
20231128,103100,722840125,2170,2170,2170,2170,22
20231128,103000,722792385,2170,2165,2170,2160,529
20231128,102900,721647130,2165,2170,2170,2165,150
20231128,102800,721322315,2170,2165,2170,2165,163
20231128,102700,720969390,2165,2170,2170,2165,302
20231128,102600,720315550,2165,2165,2165,2165,3
20231128,102500,720309055,2160,2165,2165,2160,1255
20231128,102400,717592040,2170,2170,2170,2170,6
20231128,102300,717579020,2170,2170,2170,2170,464
20231128,102200,716572140,2165,2160,2170,2160,579
20231128,102100,715319990,2160,2165,2170,2160,2336
20231128,102000,710269830,2170,2165,2170,2165,701
20231128,101900,708752160,2165,2165,2170,2165,2121
20231128,101800,704160100,2165,2165,2170,2165,736
20231128,101700,702566410,2165,2165,2165,2160,589
20231128,101600,701293120,2165,2160,2165,2160,787
20231128,101500,699591435,2165,2165,2165,2165,268
20231128,101400,699011215,2165,2165,2170,2160,1916
20231128,101300,694868070,2170,2165,2170,2165,114
20231128,101200,694620755,2165,2165,2165,2165,10715
20231128,101100,671422780,2170,2165,2170,2165,2131
20231128,101000,666801110,2170,2165,2170,2165,9471
20231128,100900,646296240,2165,2170,2170,2165,7907
20231128,100800,629151895,2170,2175,2175,2170,1915
20231128,100700,624996340,2170,2170,2170,2170,50
20231128,100600,624887840,2170,2170,2170,2170,4
20231128,100500,624879160,2180,2170,2180,2170,101
20231128,100400,624659980,2170,2170,2170,2170,153
20231128,100300,624327970,2170,2180,2180,2170,10165
20231128,100200,602266920,2180,2170,2180,2170,940
20231128,100100,600225720,2170,2175,2175,2170,3572
20231128,100000,592461620,2180,2180,2180,2180,10
20231128,095900,592439820,2185,2175,2185,2175,159
20231128,095800,592093475,2175,2180,2180,2175,3011
20231128,095700,585532465,2180,2180,2180,2175,809
20231128,095600,583772440,2180,2185,2185,2180,569
20231128,095500,582531950,2175,2180,2180,2175,978
20231128,095400,580403745,2185,2175,2185,2175,6
20231128,095300,580390645,2185,2175,2185,2175,1026
20231128,095200,578149085,2170,2185,2185,2170,1583
20231128,095100,574704890,2185,2180,2185,2180,12
20231128,095000,574678675,2180,2170,2185,2170,3048
20231128,094900,568034500,2170,2170,2170,2170,1778
20231128,094800,564176240,2170,2170,2170,2170,1565
20231128,094700,560780190,2170,2170,2170,2165,2401
20231128,094600,555570475,2170,2170,2170,2165,13439
20231128,094500,526414025,2170,2175,2175,2170,1638
20231128,094400,522855520,2170,2175,2180,2170,3483
20231128,094300,515285465,2175,2180,2180,2170,7056
20231128,094200,499938900,2180,2180,2180,2180,72
20231128,094100,499781940,2180,2175,2180,2175,1995
20231128,094000,495440340,2175,2175,2175,2175,1985
20231128,093900,491122965,2180,2175,2180,2175,1880
20231128,093800,487033915,2170,2170,2175,2170,4764
20231128,093700,476695850,2175,2175,2175,2175,8439
20231128,093600,458341025,2185,2185,2185,2180,6066
20231128,093500,445116070,2185,2180,2185,2180,304
20231128,093400,444453325,2180,2185,2185,2180,5016
20231128,093300,433512035,2180,2185,2185,2180,4849
20231128,093200,422923640,2185,2190,2190,2185,1039
20231128,093100,420651835,2190,2190,2190,2190,1885
20231128,093000,416523685,2190,2190,2190,2190,874
20231128,092900,414609625,2190,2195,2195,2190,648
20231128,092800,413189315,2195,2190,2195,2190,2277
20231128,092700,408201545,2190,2195,2195,2185,1397
20231128,092600,405145585,2195,2195,2195,2185,1308
20231128,092500,402282140,2200,2200,2200,2200,198
20231128,092400,401846540,2185,2205,2205,2185,12345
20231128,092300,374742510,2205,2205,2210,2205,2690
20231128,092200,368810775,2205,2210,2215,2205,2423
20231128,092100,363459355,2215,2210,2215,2210,1773
20231128,092000,359539395,2210,2220,2220,2210,6877
20231128,091900,344302550,2215,2200,2220,2195,10734
20231128,091800,320562160,2205,2200,2205,2195,11887
20231128,091700,294451380,2200,2195,2200,2190,7273
20231128,091600,278485380,2200,2195,2200,2195,510
20231128,091500,277365910,2200,2195,2200,2195,1783
20231128,091400,273452125,2200,2205,2205,2200,593
20231128,091300,272147475,2205,2190,2205,2190,3150
20231128,091200,265229465,2195,2205,2205,2185,7071
20231128,091100,249721945,2200,2200,2205,2200,2429
20231128,091000,244376235,2205,2205,2205,2200,5777
20231128,090900,231638130,2210,2205,2215,2205,7185
20231128,090800,215760970,2205,2195,2210,2195,9701
20231128,090700,194362875,2200,2205,2205,2195,3998
20231128,090600,185565795,2200,2200,2205,2200,1857
20231128,090500,181476900,2205,2200,2205,2190,9089
20231128,090400,161478665,2200,2205,2205,2165,35947
20231128,090300,82957280,2205,2195,2205,2195,5307
20231128,090200,71289180,2195,2180,2195,2180,6555
20231128,090100,56941730,2180,2195,2195,2180,5422
20231128,090000,45111375,2195,2185,2200,2175,20588