KissMeData/024900/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190300,1346014885,4345,4345,4345,4345,2481
20231120,190200,1346014885,4345,4345,4345,4345,0
20231120,190100,1346014885,4345,4345,4345,4345,0
20231120,190000,1346014885,4345,4345,4345,4345,0
20231120,185900,1346014885,4345,4345,4345,4345,0
20231120,185800,1346014885,4345,4345,4345,4345,0
20231120,185700,1346014885,4345,4345,4345,4345,0
20231120,185600,1346014885,4345,4345,4345,4345,0
20231120,185500,1346014885,4345,4345,4345,4345,0
20231120,185400,1346014885,4345,4345,4345,4345,0
20231120,185300,1346014885,4345,4345,4345,4345,0
20231120,185200,1346014885,4345,4345,4345,4345,0
20231120,185100,1346014885,4345,4345,4345,4345,0
20231120,185000,1346014885,4345,4345,4345,4345,0
20231120,184900,1346014885,4345,4345,4345,4345,0
20231120,184800,1346014885,4345,4345,4345,4345,0
20231120,184700,1346014885,4345,4345,4345,4345,0
20231120,184600,1346014885,4345,4345,4345,4345,0
20231120,184500,1346014885,4345,4345,4345,4345,0
20231120,184400,1346014885,4345,4345,4345,4345,0
20231120,184300,1346014885,4345,4345,4345,4345,0
20231120,184200,1346014885,4345,4345,4345,4345,0
20231120,184100,1346014885,4345,4345,4345,4345,0
20231120,184000,1346014885,4345,4345,4345,4345,0
20231120,183900,1346014885,4345,4345,4345,4345,0
20231120,183800,1346014885,4345,4345,4345,4345,0
20231120,183700,1346014885,4345,4345,4345,4345,0
20231120,183600,1346014885,4345,4345,4345,4345,0
20231120,183500,1346014885,4345,4345,4345,4345,0
20231120,183400,1346014885,4345,4345,4345,4345,0
20231120,183300,1346014885,4345,4345,4345,4345,2481
20231120,183200,1346014885,4345,4345,4345,4345,0
20231120,183100,1346014885,4345,4345,4345,4345,0
20231120,183000,1346014885,4345,4345,4345,4345,0
20231120,182900,1346014885,4345,4345,4345,4345,0
20231120,182800,1346014885,4345,4345,4345,4345,0
20231120,182700,1346014885,4345,4345,4345,4345,0
20231120,182600,1346014885,4345,4345,4345,4345,0
20231120,182500,1346014885,4345,4345,4345,4345,0
20231120,182400,1346014885,4345,4345,4345,4345,0
20231120,182300,1346014885,4345,4345,4345,4345,0
20231120,182200,1346014885,4345,4345,4345,4345,0
20231120,182100,1346014885,4345,4345,4345,4345,0
20231120,182000,1346014885,4345,4345,4345,4345,0
20231120,181900,1346014885,4345,4345,4345,4345,0
20231120,181800,1346014885,4345,4345,4345,4345,0
20231120,181700,1346014885,4345,4345,4345,4345,0
20231120,181600,1346014885,4345,4345,4345,4345,0
20231120,181500,1346014885,4345,4345,4345,4345,0
20231120,181400,1346014885,4345,4345,4345,4345,0
20231120,181300,1346014885,4345,4345,4345,4345,0
20231120,181200,1346014885,4345,4345,4345,4345,0
20231120,181100,1346014885,4345,4345,4345,4345,0
20231120,181000,1346014885,4345,4345,4345,4345,0
20231120,180900,1346014885,4345,4345,4345,4345,0
20231120,180800,1346014885,4345,4345,4345,4345,0
20231120,180700,1346014885,4345,4345,4345,4345,0
20231120,180600,1346014885,4345,4345,4345,4345,0
20231120,180500,1346014885,4345,4345,4345,4345,0
20231120,180400,1346014885,4345,4345,4345,4345,0
20231120,180300,1346014885,4345,4345,4345,4345,2481
20231120,180200,1346014885,4345,4345,4345,4345,0
20231120,180100,1346014885,4345,4345,4345,4345,0
20231120,180000,1346014885,4345,4345,4345,4345,0
20231120,175900,1346014885,4345,4345,4345,4345,0
20231120,175800,1346014885,4345,4345,4345,4345,0
20231120,175700,1346014885,4345,4345,4345,4345,0
20231120,175600,1346014885,4345,4345,4345,4345,0
20231120,175500,1346014885,4345,4345,4345,4345,0
20231120,175400,1346014885,4345,4345,4345,4345,0
20231120,175300,1346014885,4345,4345,4345,4345,0
20231120,175200,1346014885,4345,4345,4345,4345,0
20231120,175100,1346014885,4345,4345,4345,4345,0
20231120,175000,1346014885,4345,4345,4345,4345,0
20231120,174900,1346014885,4345,4345,4345,4345,0
20231120,174800,1346014885,4345,4345,4345,4345,0
20231120,174700,1346014885,4345,4345,4345,4345,0
20231120,174600,1346014885,4345,4345,4345,4345,0
20231120,174500,1346014885,4345,4345,4345,4345,0
20231120,174400,1346014885,4345,4345,4345,4345,0
20231120,174300,1346014885,4345,4345,4345,4345,0
20231120,174200,1346014885,4345,4345,4345,4345,0
20231120,174100,1346014885,4345,4345,4345,4345,0
20231120,174000,1346014885,4345,4345,4345,4345,0
20231120,173900,1346014885,4345,4345,4345,4345,0
20231120,173800,1346014885,4345,4345,4345,4345,0
20231120,173700,1346014885,4345,4345,4345,4345,0
20231120,173600,1346014885,4345,4345,4345,4345,0
20231120,173500,1346014885,4345,4345,4345,4345,0
20231120,173400,1346014885,4345,4345,4345,4345,0
20231120,173300,1346014885,4345,4345,4345,4345,2481
20231120,173200,1346014885,4345,4345,4345,4345,0
20231120,173100,1346014885,4345,4345,4345,4345,0
20231120,173000,1346014885,4345,4345,4345,4345,0
20231120,172900,1346014885,4345,4345,4345,4345,0
20231120,172800,1346014885,4345,4345,4345,4345,0
20231120,172700,1346014885,4345,4345,4345,4345,0
20231120,172600,1346014885,4345,4345,4345,4345,0
20231120,172500,1346014885,4345,4345,4345,4345,0
20231120,172400,1346014885,4345,4345,4345,4345,0
20231120,172300,1346014885,4345,4345,4345,4345,0
20231120,172200,1346014885,4345,4345,4345,4345,0
20231120,172100,1346014885,4345,4345,4345,4345,0
20231120,172000,1346014885,4345,4345,4345,4345,0
20231120,171900,1346014885,4345,4345,4345,4345,0
20231120,171800,1346014885,4345,4345,4345,4345,0
20231120,171700,1346014885,4345,4345,4345,4345,0
20231120,171600,1346014885,4345,4345,4345,4345,0
20231120,171500,1346014885,4345,4345,4345,4345,0
20231120,171400,1346014885,4345,4345,4345,4345,0
20231120,171300,1346014885,4345,4345,4345,4345,0
20231120,171200,1346014885,4345,4345,4345,4345,0
20231120,171100,1346014885,4345,4345,4345,4345,0
20231120,171000,1346014885,4345,4345,4345,4345,0
20231120,170900,1346014885,4345,4345,4345,4345,0
20231120,170800,1346014885,4345,4345,4345,4345,0
20231120,170700,1346014885,4345,4345,4345,4345,0
20231120,170600,1346014885,4345,4345,4345,4345,0
20231120,170500,1346014885,4345,4345,4345,4345,0
20231120,170400,1346014885,4345,4345,4345,4345,0
20231120,170300,1346014885,4345,4345,4345,4345,2481
20231120,170200,1346014885,4345,4345,4345,4345,0
20231120,170100,1346014885,4345,4345,4345,4345,0
20231120,170000,1346014885,4345,4345,4345,4345,0
20231120,165900,1346014885,4345,4345,4345,4345,0
20231120,165800,1346014885,4345,4345,4345,4345,0
20231120,165700,1346014885,4345,4345,4345,4345,0
20231120,165600,1346014885,4345,4345,4345,4345,0
20231120,165500,1346014885,4345,4345,4345,4345,0
20231120,165400,1346014885,4345,4345,4345,4345,0
20231120,165300,1346014885,4345,4345,4345,4345,0
20231120,165200,1346014885,4345,4345,4345,4345,0
20231120,165100,1346014885,4345,4345,4345,4345,0
20231120,165000,1346014885,4345,4345,4345,4345,0
20231120,164900,1346014885,4345,4345,4345,4345,0
20231120,164800,1346014885,4345,4345,4345,4345,0
20231120,164700,1346014885,4345,4345,4345,4345,0
20231120,164600,1346014885,4345,4345,4345,4345,0
20231120,164500,1346014885,4345,4345,4345,4345,0
20231120,164400,1346014885,4345,4345,4345,4345,0
20231120,164300,1346014885,4345,4345,4345,4345,0
20231120,164200,1346014885,4345,4345,4345,4345,0
20231120,164100,1346014885,4345,4345,4345,4345,0
20231120,164000,1346014885,4345,4345,4345,4345,0
20231120,163900,1346014885,4345,4345,4345,4345,0
20231120,163800,1346014885,4345,4345,4345,4345,0
20231120,163700,1346014885,4345,4345,4345,4345,0
20231120,163600,1346014885,4345,4345,4345,4345,0
20231120,163500,1346014885,4345,4345,4345,4345,0
20231120,163400,1346014885,4345,4345,4345,4345,0
20231120,163300,1346014885,4345,4345,4345,4345,2481
20231120,163200,1346014885,4345,4345,4345,4345,0
20231120,163100,1346014885,4345,4345,4345,4345,0
20231120,163000,1346014885,4345,4345,4345,4345,0
20231120,162900,1346014885,4345,4345,4345,4345,0
20231120,162800,1346014885,4345,4345,4345,4345,0
20231120,162700,1346014885,4345,4345,4345,4345,0
20231120,162600,1346014885,4345,4345,4345,4345,0
20231120,162500,1346014885,4345,4345,4345,4345,0
20231120,162400,1346014885,4345,4345,4345,4345,0
20231120,162300,1346014885,4345,4345,4345,4345,0
20231120,162200,1346014885,4345,4345,4345,4345,0
20231120,162100,1346014885,4345,4345,4345,4345,0
20231120,162000,1346014885,4345,4345,4345,4345,0
20231120,161900,1346014885,4345,4345,4345,4345,0
20231120,161800,1346014885,4345,4345,4345,4345,0
20231120,161700,1346014885,4345,4345,4345,4345,0
20231120,161600,1346014885,4345,4345,4345,4345,0
20231120,161500,1346014885,4345,4345,4345,4345,0
20231120,161400,1346014885,4345,4345,4345,4345,0
20231120,161300,1346014885,4345,4345,4345,4345,0
20231120,161200,1346014885,4345,4345,4345,4345,0
20231120,161100,1346014885,4345,4345,4345,4345,0
20231120,161000,1346014885,4345,4345,4345,4345,0
20231120,160900,1346014885,4345,4345,4345,4345,0
20231120,160800,1346014885,4345,4345,4345,4345,0
20231120,160700,1346014885,4345,4345,4345,4345,0
20231120,160600,1346014885,4345,4345,4345,4345,0
20231120,160500,1346014885,4345,4345,4345,4345,0
20231120,160400,1346014885,4345,4345,4345,4345,0
20231120,160300,1346014885,4345,4345,4345,4345,2481
20231120,160200,1346014885,4345,4345,4345,4345,0
20231120,160100,1346014885,4345,4345,4345,4345,0
20231120,160000,1346014885,4345,4345,4345,4345,0
20231120,155900,1346014885,4345,4345,4345,4345,0
20231120,155800,1346014885,4345,4345,4345,4345,0
20231120,155700,1346014885,4345,4345,4345,4345,0
20231120,155600,1346014885,4345,4345,4345,4345,0
20231120,155500,1346014885,4345,4345,4345,4345,0
20231120,155400,1346014885,4345,4345,4345,4345,0
20231120,155300,1346014885,4345,4345,4345,4345,0
20231120,155200,1346014885,4345,4345,4345,4345,0
20231120,155100,1346014885,4345,4345,4345,4345,0
20231120,155000,1346014885,4345,4345,4345,4345,0
20231120,154900,1346014885,4345,4345,4345,4345,0
20231120,154800,1346014885,4345,4345,4345,4345,0
20231120,154700,1346014885,4345,4345,4345,4345,0
20231120,154600,1346014885,4345,4345,4345,4345,0
20231120,154500,1346014885,4345,4345,4345,4345,0
20231120,154400,1346014885,4345,4345,4345,4345,0
20231120,154300,1346014885,4345,4345,4345,4345,0
20231120,154200,1346014885,4345,4345,4345,4345,0
20231120,154100,1346014885,4345,4345,4345,4345,0
20231120,154000,1346014885,4345,4345,4345,4345,0
20231120,153900,1346014885,4345,4345,4345,4345,0
20231120,153800,1346014885,4345,4345,4345,4345,0
20231120,153700,1346014885,4345,4345,4345,4345,0
20231120,153600,1346014885,4345,4345,4345,4345,0
20231120,153500,1346014885,4345,4345,4345,4345,0
20231120,153400,1346014885,4345,4345,4345,4345,0
20231120,153300,1346014885,4345,4345,4345,4345,2481
20231120,153200,1346014885,4345,4345,4345,4345,0
20231120,153100,1346014885,4345,4345,4345,4345,0
20231120,153000,1346014885,4345,4345,4345,4345,2481
20231120,152900,1335234940,4340,4340,4340,4340,0
20231120,152800,1335234940,4340,4340,4340,4340,0
20231120,152700,1335234940,4340,4340,4340,4340,0
20231120,152600,1335234940,4340,4340,4340,4340,0
20231120,152500,1335234940,4340,4340,4340,4340,0
20231120,152400,1335234940,4340,4340,4340,4340,0
20231120,152300,1335234940,4340,4340,4340,4340,0
20231120,152200,1335234940,4340,4340,4340,4340,0
20231120,152100,1335234940,4340,4340,4340,4340,0
20231120,152000,1335234940,4340,4340,4340,4340,0
20231120,151900,1335234940,4340,4340,4345,4340,431
20231120,151800,1333363145,4340,4340,4345,4340,129
20231120,151700,1332803270,4345,4340,4345,4340,446
20231120,151600,1330867525,4340,4345,4345,4340,390
20231120,151500,1329173400,4345,4345,4345,4345,4
20231120,151400,1329156020,4345,4345,4345,4340,115
20231120,151300,1328656605,4345,4340,4345,4340,259
20231120,151200,1327532400,4345,4340,4345,4340,58
20231120,151100,1327280410,4345,4345,4345,4345,250
20231120,151000,1326194160,4345,4340,4345,4340,106
20231120,150900,1325734115,4345,4345,4345,4345,40
20231120,150800,1325560315,4345,4345,4345,4345,171
20231120,150700,1324817320,4335,4345,4345,4335,21
20231120,150600,1324726210,4345,4340,4345,4335,139
20231120,150500,1324122630,4340,4340,4340,4340,0
20231120,150400,1324122630,4340,4340,4340,4340,320
20231120,150300,1322733830,4340,4340,4340,4325,3119
20231120,150200,1309214800,4340,4340,4340,4340,0
20231120,150100,1309214800,4340,4340,4340,4340,270
20231120,150000,1308043000,4340,4340,4345,4335,727
20231120,145900,1304891340,4340,4350,4350,4340,2024
20231120,145800,1296105570,4345,4345,4345,4340,124
20231120,145700,1295566845,4345,4345,4345,4340,121
20231120,145600,1295041155,4350,4345,4350,4340,19
20231120,145500,1294958650,4350,4340,4350,4340,176
20231120,145400,1294193140,4345,4345,4345,4345,257
20231120,145300,1293076475,4345,4345,4345,4345,50
20231120,145200,1292859225,4350,4350,4350,4350,4
20231120,145100,1292841825,4350,4345,4350,4340,83
20231120,145000,1292481365,4345,4350,4350,4345,99
20231120,144900,1292050725,4355,4350,4355,4350,21
20231120,144800,1291959370,4355,4355,4355,4355,520
20231120,144700,1289694770,4355,4350,4355,4350,243
20231120,144600,1288636575,4355,4355,4355,4355,13
20231120,144500,1288579960,4360,4355,4360,4355,298
20231120,144400,1287282070,4360,4360,4360,4360,15
20231120,144300,1287216670,4355,4355,4355,4355,305
20231120,144200,1285888395,4355,4345,4355,4345,411
20231120,144100,1284102490,4355,4350,4355,4350,328
20231120,144000,1282675680,4350,4345,4350,4345,337
20231120,143900,1281210315,4345,4345,4345,4345,214
20231120,143800,1280280485,4350,4345,4350,4340,585
20231120,143700,1277738675,4335,4340,4340,4335,499
20231120,143600,1275575505,4340,4340,4340,4340,7
20231120,143500,1275545125,4340,4340,4340,4340,14
20231120,143400,1275484365,4335,4335,4335,4335,0
20231120,143300,1275484365,4335,4335,4340,4335,512
20231120,143200,1273264615,4335,4340,4340,4335,62
20231120,143100,1272995615,4345,4340,4345,4340,33
20231120,143000,1272852390,4335,4340,4340,4335,472
20231120,142900,1270804630,4340,4340,4340,4340,29
20231120,142800,1270678770,4340,4345,4345,4335,263
20231120,142700,1269537600,4345,4345,4345,4345,9
20231120,142600,1269498495,4340,4340,4340,4340,22
20231120,142500,1269403015,4340,4340,4340,4340,292
20231120,142400,1268135735,4340,4345,4345,4335,194
20231120,142300,1267294010,4345,4350,4350,4345,16
20231120,142200,1267224450,4350,4350,4350,4345,15
20231120,142100,1267159220,4350,4345,4350,4335,67
20231120,142000,1266868100,4350,4350,4350,4330,38
20231120,141900,1266703120,4350,4335,4350,4330,359
20231120,141800,1265148065,4330,4345,4345,4330,578
20231120,141700,1262642445,4345,4345,4345,4345,27
20231120,141600,1262525130,4345,4350,4350,4345,79
20231120,141500,1262181865,4345,4335,4345,4335,688
20231120,141400,1259199345,4335,4345,4345,4335,2488
20231120,141300,1248409535,4335,4335,4335,4330,1233
20231120,141200,1243065635,4335,4345,4345,4335,355
20231120,141100,1241526130,4335,4335,4335,4335,28
20231120,141000,1241404750,4335,4340,4340,4335,72
20231120,140900,1241092540,4340,4340,4340,4340,1
20231120,140800,1241088200,4335,4345,4345,4330,761
20231120,140700,1237789310,4345,4345,4345,4345,15
20231120,140600,1237724135,4345,4345,4345,4345,16
20231120,140500,1237654615,4345,4335,4345,4335,117
20231120,140400,1237147250,4335,4335,4335,4335,45
20231120,140300,1236952175,4335,4335,4335,4335,0
20231120,140200,1236952175,4335,4335,4335,4335,95
20231120,140100,1236540350,4335,4345,4345,4335,422
20231120,140000,1234708330,4345,4350,4350,4345,284
20231120,135900,1233474325,4345,4340,4345,4340,865
20231120,135800,1229719215,4340,4335,4340,4325,659
20231120,135700,1226864055,4340,4340,4340,4340,0
20231120,135600,1226864055,4340,4340,4340,4340,24
20231120,135500,1226759895,4340,4340,4340,4340,103
20231120,135400,1226312875,4340,4340,4340,4340,13
20231120,135300,1226256455,4345,4345,4345,4345,0
20231120,135200,1226256455,4345,4345,4345,4345,10
20231120,135100,1226213005,4345,4345,4345,4345,72
20231120,135000,1225900165,4350,4350,4350,4350,10
20231120,134900,1225856665,4350,4350,4350,4350,0
20231120,134800,1225856665,4350,4350,4350,4350,605
20231120,134700,1223224915,4355,4355,4355,4355,229
20231120,134600,1222227620,4355,4355,4355,4355,61
20231120,134500,1221961965,4350,4350,4350,4350,0
20231120,134400,1221961965,4350,4355,4355,4350,211
20231120,134300,1221044085,4355,4355,4355,4355,122
20231120,134200,1220512775,4350,4350,4350,4350,0
20231120,134100,1220512775,4350,4350,4350,4350,5
20231120,134000,1220491025,4350,4350,4350,4350,100
20231120,133900,1220056025,4350,4350,4350,4350,0
20231120,133800,1220056025,4350,4350,4350,4350,211
20231120,133700,1219138175,4355,4355,4355,4355,43
20231120,133600,1218950910,4355,4350,4355,4350,459
20231120,133500,1216953465,4350,4350,4350,4350,13
20231120,133400,1216896915,4355,4355,4355,4355,2
20231120,133300,1216888205,4350,4350,4350,4350,33
20231120,133200,1216744655,4360,4355,4360,4355,2
20231120,133100,1216735940,4350,4355,4355,4350,4
20231120,133000,1216718535,4345,4345,4350,4345,6
20231120,132900,1216692460,4350,4350,4350,4345,220
20231120,132800,1215736550,4340,4345,4345,4340,98
20231120,132700,1215311225,4330,4345,4345,4325,3141
20231120,132600,1201700905,4360,4350,4360,4345,701
20231120,132500,1198651685,4360,4360,4360,4360,48
20231120,132400,1198442405,4360,4350,4360,4350,871
20231120,132300,1194652545,4360,4360,4360,4360,0
20231120,132200,1194652545,4360,4355,4360,4350,1316
20231120,132100,1188925365,4360,4360,4360,4360,298
20231120,132000,1187626085,4365,4355,4365,4355,201
20231120,131900,1186750720,4360,4360,4360,4360,577
20231120,131800,1184235000,4360,4360,4360,4360,14
20231120,131700,1184173960,4365,4365,4365,4365,0
20231120,131600,1184173960,4365,4365,4365,4365,0
20231120,131500,1184173960,4365,4365,4365,4365,101
20231120,131400,1183733095,4365,4365,4365,4365,79
20231120,131300,1183388260,4365,4365,4365,4365,4
20231120,131200,1183370800,4360,4360,4360,4360,0
20231120,131100,1183370800,4360,4360,4360,4360,0
20231120,131000,1183370800,4360,4360,4360,4360,202
20231120,130900,1182490080,4360,4360,4365,4360,166
20231120,130800,1181766315,4360,4360,4360,4360,0
20231120,130700,1181766315,4360,4370,4370,4360,1724
20231120,130600,1174239255,4375,4375,4375,4375,150
20231120,130500,1173583005,4375,4375,4375,4375,10
20231120,130400,1173539255,4375,4375,4375,4375,2
20231120,130300,1173530505,4370,4370,4370,4370,69
20231120,130200,1173228975,4375,4375,4375,4375,0
20231120,130100,1173228975,4375,4375,4375,4375,0
20231120,130000,1173228975,4375,4375,4375,4375,0
20231120,125900,1173228975,4375,4370,4375,4370,714
20231120,125800,1170108785,4370,4375,4375,4370,34
20231120,125700,1169960200,4375,4370,4375,4370,216
20231120,125600,1169016125,4375,4375,4375,4370,180
20231120,125500,1168229475,4375,4375,4375,4375,1
20231120,125400,1168225100,4375,4375,4375,4370,275
20231120,125300,1167023335,4370,4375,4375,4370,935
20231120,125200,1162933960,4375,4375,4375,4375,0
20231120,125100,1162933960,4375,4375,4375,4375,0
20231120,125000,1162933960,4375,4370,4375,4370,55
20231120,124900,1162693490,4375,4370,4375,4370,101
20231120,124800,1162252115,4370,4370,4375,4370,27
20231120,124700,1162134120,4375,4370,4375,4370,101
20231120,124600,1161692745,4375,4370,4375,4370,57
20231120,124500,1161443650,4370,4375,4375,4370,219
20231120,124400,1160486025,4375,4370,4375,4370,526
20231120,124300,1158186805,4370,4375,4375,4370,11
20231120,124200,1158138730,4370,4370,4370,4370,400
20231120,124100,1156390730,4370,4370,4375,4370,570
20231120,124000,1153899825,4370,4365,4370,4365,288
20231120,123900,1152642700,4365,4370,4370,4365,768
20231120,123800,1149289300,4370,4375,4375,4370,208
20231120,123700,1148379350,4375,4380,4380,4375,91
20231120,123600,1147981095,4380,4380,4380,4375,16
20231120,123500,1147911065,4380,4380,4380,4380,55
20231120,123400,1147670165,4380,4380,4380,4380,7
20231120,123300,1147639505,4380,4375,4380,4375,95
20231120,123200,1147223875,4375,4380,4385,4375,125
20231120,123100,1146676885,4385,4390,4390,4385,877
20231120,123000,1142831160,4390,4390,4390,4390,0
20231120,122900,1142831160,4390,4390,4390,4390,0
20231120,122800,1142831160,4390,4395,4395,4390,739
20231120,122700,1139586795,4395,4395,4395,4385,682
20231120,122600,1136592350,4400,4400,4405,4400,2095
20231120,122500,1127374345,4400,4400,4400,4400,163
20231120,122400,1126657145,4400,4400,4400,4400,40
20231120,122300,1126481145,4405,4405,4405,4400,201
20231120,122200,1125595940,4400,4400,4405,4400,757
20231120,122100,1122265135,4400,4400,4400,4400,236
20231120,122000,1121226735,4400,4400,4400,4395,3636
20231120,121900,1105229830,4395,4390,4395,4390,3392
20231120,121800,1090323115,4390,4390,4390,4390,1899
20231120,121700,1081986505,4390,4385,4390,4385,55
20231120,121600,1081745325,4385,4375,4385,4375,996
20231120,121500,1077381800,4375,4375,4375,4375,5
20231120,121400,1077359925,4375,4375,4375,4365,53
20231120,121300,1077128370,4375,4375,4375,4375,6
20231120,121200,1077102120,4370,4370,4370,4370,73
20231120,121100,1076783110,4370,4370,4370,4370,39
20231120,121000,1076612680,4375,4375,4375,4375,0
20231120,120900,1076612680,4375,4370,4375,4370,259
20231120,120800,1075479885,4370,4360,4370,4360,158
20231120,120700,1074790960,4360,4355,4360,4355,1208
20231120,120600,1069524470,4360,4360,4360,4360,14
20231120,120500,1069463430,4360,4360,4360,4360,8
20231120,120400,1069428550,4360,4360,4360,4360,2
20231120,120300,1069419830,4360,4370,4375,4360,24
20231120,120200,1069314990,4375,4355,4375,4355,94
20231120,120100,1068905020,4355,4365,4365,4355,64
20231120,120000,1068626285,4370,4365,4370,4365,404
20231120,115900,1066862820,4365,4360,4365,4360,809
20231120,115800,1063335575,4360,4360,4360,4360,0
20231120,115700,1063335575,4360,4360,4360,4360,1
20231120,115600,1063331215,4360,4360,4360,4360,0
20231120,115500,1063331215,4360,4360,4360,4360,0
20231120,115400,1063331215,4360,4360,4360,4360,1115
20231120,115300,1058469815,4360,4360,4360,4360,2
20231120,115200,1058461095,4360,4370,4370,4360,507
20231120,115100,1056248590,4375,4375,4375,4375,1
20231120,115000,1056244215,4365,4375,4375,4365,67
20231120,114900,1055951655,4375,4375,4375,4375,0
20231120,114800,1055951655,4375,4370,4375,4370,76
20231120,114700,1055619485,4370,4365,4370,4365,946
20231120,114600,1051489475,4365,4365,4365,4365,0
20231120,114500,1051489475,4365,4365,4365,4365,0
20231120,114400,1051489475,4365,4360,4365,4360,363
20231120,114300,1049906055,4365,4365,4365,4365,464
20231120,114200,1047880695,4365,4365,4365,4365,0
20231120,114100,1047880695,4365,4360,4365,4360,447
20231120,114000,1045931770,4360,4360,4360,4360,6
20231120,113900,1045905610,4360,4360,4360,4360,11
20231120,113800,1045857650,4365,4365,4365,4360,237
20231120,113700,1044824300,4365,4380,4380,4365,1351
20231120,113600,1038927170,4365,4380,4380,4365,254
20231120,113500,1037818225,4380,4380,4385,4380,1236
20231120,113400,1032404020,4380,4380,4380,4380,0
20231120,113300,1032404020,4380,4370,4380,4370,2512
20231120,113200,1021414190,4375,4375,4375,4375,0
20231120,113100,1021414190,4375,4375,4375,4375,0
20231120,113000,1021414190,4375,4375,4375,4375,0
20231120,112900,1021414190,4375,4375,4375,4370,12
20231120,112800,1021361740,4370,4370,4370,4370,1
20231120,112700,1021357370,4375,4375,4375,4375,363
20231120,112600,1019769245,4375,4375,4375,4375,345
20231120,112500,1018259870,4375,4370,4375,4370,11
20231120,112400,1018211795,4370,4370,4370,4365,115
20231120,112300,1017709805,4375,4375,4380,4375,1219
20231120,112200,1012376675,4375,4375,4375,4365,23
20231120,112100,1012276255,4370,4375,4375,4370,291
20231120,112000,1011003630,4375,4370,4375,4360,116
20231120,111900,1010497830,4375,4375,4375,4375,0
20231120,111800,1010497830,4375,4370,4375,4355,1907
20231120,111700,1002189710,4370,4380,4380,4370,1071
20231120,111600,997505060,4380,4375,4385,4370,615
20231120,111500,994814865,4380,4390,4390,4380,120
20231120,111400,994288875,4385,4385,4385,4385,3
20231120,111300,994275720,4390,4390,4390,4390,96
20231120,111200,993854280,4385,4390,4390,4385,21
20231120,111100,993762095,4385,4390,4395,4385,7
20231120,111000,993731385,4395,4390,4395,4385,1407
20231120,110900,987551675,4385,4385,4385,4385,2
20231120,110800,987542905,4395,4390,4395,4390,133
20231120,110700,986958865,4395,4395,4395,4390,200
20231120,110600,986079890,4395,4400,4400,4395,51
20231120,110500,985855740,4395,4390,4395,4390,270
20231120,110400,984670425,4390,4400,4400,4390,1422
20231120,110300,978417070,4400,4390,4400,4390,122
20231120,110200,977881370,4395,4395,4395,4390,374
20231120,110100,976237705,4400,4395,4400,4385,3646
20231120,110000,960220410,4395,4380,4395,4380,3668
20231120,105900,944140515,4375,4370,4380,4370,139
20231120,105800,943532515,4370,4370,4370,4365,1100
20231120,105700,938725540,4360,4375,4375,4360,90
20231120,105600,938332575,4375,4375,4375,4375,22
20231120,105500,938236325,4375,4380,4380,4375,3071
20231120,105400,924787795,4375,4355,4375,4355,5450
20231120,105300,900974740,4355,4350,4355,4350,1054
20231120,105200,896384595,4350,4350,4350,4350,28
20231120,105100,896262795,4345,4345,4350,4345,1174
20231120,105000,891156340,4345,4345,4350,4345,450
20231120,104900,889199715,4330,4340,4345,4330,961
20231120,104800,885024515,4325,4335,4345,4325,721
20231120,104700,881899220,4340,4340,4340,4335,24
20231120,104600,881795170,4345,4345,4345,4345,80
20231120,104500,881447570,4345,4345,4345,4345,0
20231120,104400,881447570,4345,4345,4345,4325,93
20231120,104300,881044930,4340,4330,4340,4330,1720
20231120,104200,873593335,4335,4345,4345,4335,153
20231120,104100,872929315,4340,4350,4355,4340,78
20231120,104000,872590690,4355,4355,4360,4335,173
20231120,103900,871838590,4360,4345,4360,4345,1322
20231120,103800,866085430,4335,4340,4345,4335,850
20231120,103700,862395660,4330,4350,4350,4320,500
20231120,103600,860231625,4325,4340,4350,4320,4136
20231120,103500,842318170,4355,4355,4355,4355,1511
20231120,103400,835737765,4355,4355,4355,4340,2610
20231120,103300,824395095,4355,4355,4355,4340,2523
20231120,103200,813429375,4355,4350,4360,4350,151
20231120,103100,812771850,4355,4365,4365,4350,133
20231120,103000,812192750,4365,4370,4370,4365,5
20231120,102900,812170905,4370,4370,4370,4360,704
20231120,102800,809100150,4375,4370,4375,4365,587
20231120,102700,806536645,4375,4375,4375,4365,602
20231120,102600,803907110,4375,4365,4375,4360,253
20231120,102500,802802670,4360,4360,4365,4360,147
20231120,102400,802161745,4360,4355,4360,4355,511
20231120,102300,799934835,4355,4350,4355,4345,765
20231120,102200,796606570,4340,4350,4350,4340,780
20231120,102100,793219485,4345,4350,4350,4345,368
20231120,102000,791620510,4350,4355,4355,4350,244
20231120,101900,790559085,4360,4360,4360,4355,1003
20231120,101800,786188505,4365,4375,4375,4345,1382
20231120,101700,780177025,4370,4370,4375,4345,830
20231120,101600,776560595,4375,4375,4380,4370,428
20231120,101500,774688585,4375,4360,4380,4345,1694
20231120,101400,767316105,4365,4370,4375,4345,3351
20231120,101300,752723405,4375,4375,4380,4370,1383
20231120,101200,746673495,4380,4380,4385,4375,2342
20231120,101100,736422535,4385,4385,4385,4380,3866
20231120,101000,719475060,4390,4400,4400,4390,3165
20231120,100900,705571920,4400,4425,4430,4400,9089
20231120,100800,665524475,4420,4410,4435,4390,6565
20231120,100700,636546190,4410,4395,4410,4385,5847
20231120,100600,610855850,4395,4390,4425,4390,10975
20231120,100500,562489705,4390,4395,4405,4375,6476
20231120,100400,534046040,4395,4400,4410,4385,17643
20231120,100300,456492245,4400,4345,4405,4340,19203
20231120,100200,372535610,4350,4335,4355,4330,2967
20231120,100100,359642320,4340,4360,4360,4325,6417
20231120,100000,331746345,4355,4320,4370,4320,8621
20231120,095900,294282865,4320,4320,4325,4300,4740
20231120,095800,273812380,4320,4290,4350,4290,9745
20231120,095700,231609895,4295,4230,4295,4230,13851
20231120,095600,172509150,4220,4220,4220,4220,801
20231120,095500,169128930,4235,4220,4235,4220,1246
20231120,095400,163855940,4220,4220,4220,4220,0
20231120,095300,163855940,4220,4220,4220,4220,10
20231120,095200,163813740,4220,4220,4220,4220,506
20231120,095100,161678420,4230,4235,4235,4220,1362
20231120,095000,155916970,4235,4235,4235,4235,193
20231120,094900,155099615,4235,4235,4235,4235,193
20231120,094800,154282260,4235,4225,4240,4225,2711
20231120,094700,142801750,4225,4220,4225,4220,532
20231120,094600,140555470,4220,4220,4220,4220,161
20231120,094500,139876050,4220,4220,4235,4220,1949
20231120,094400,131638485,4220,4205,4220,4200,1564
20231120,094300,125052585,4195,4200,4200,4195,451
20231120,094200,123158430,4195,4195,4200,4195,8
20231120,094100,123124860,4190,4190,4190,4190,6
20231120,094000,123099720,4190,4190,4190,4190,87
20231120,093900,122735190,4200,4200,4200,4200,3
20231120,093800,122722590,4200,4190,4200,4185,1231
20231120,093700,117564790,4190,4195,4200,4190,81
20231120,093600,117225045,4195,4200,4200,4190,109
20231120,093500,116767750,4195,4180,4195,4180,464
20231120,093400,114823580,4180,4180,4195,4180,476
20231120,093300,112828120,4185,4190,4190,4180,144
20231120,093200,112225110,4180,4190,4190,4180,141
20231120,093100,111635570,4190,4190,4190,4190,200
20231120,093000,110797570,4195,4185,4195,4180,700
20231120,092900,107868680,4185,4185,4185,4185,241
20231120,092800,106860095,4185,4185,4185,4185,358
20231120,092700,105361865,4185,4185,4195,4185,701
20231120,092600,102427180,4195,4195,4195,4195,0
20231120,092500,102427180,4195,4195,4195,4195,16
20231120,092400,102360060,4195,4185,4195,4180,238
20231120,092300,101365050,4190,4190,4190,4190,0
20231120,092200,101365050,4190,4180,4190,4180,489
20231120,092100,99317575,4175,4175,4180,4175,943
20231120,092000,95379265,4185,4180,4185,4175,3452
20231120,091900,80954705,4180,4185,4185,4180,925
20231120,091800,77083750,4185,4190,4190,4185,724
20231120,091700,74053610,4190,4200,4200,4190,555
20231120,091600,71727860,4200,4195,4200,4195,535
20231120,091500,69483360,4190,4190,4190,4190,216
20231120,091400,68578320,4180,4180,4190,4180,375
20231120,091300,67010800,4180,4190,4190,4180,2776
20231120,091200,55393285,4190,4200,4200,4190,4400
20231120,091100,36947270,4195,4195,4195,4195,629
20231120,091000,34308615,4195,4200,4210,4195,468
20231120,090900,32343135,4205,4200,4205,4200,932
20231120,090800,28428185,4195,4195,4200,4190,337
20231120,090700,27013650,4195,4190,4195,4190,1415
20231120,090600,21084280,4190,4185,4190,4185,86
20231120,090500,20724350,4190,4190,4195,4190,102
20231120,090400,20296945,4185,4175,4190,4175,228
20231120,090300,19343040,4185,4180,4190,4175,520
20231120,090200,17167520,4185,4175,4185,4170,215
20231120,090100,16270790,4185,4190,4190,4175,386
20231120,090000,14656460,4200,4190,4200,4185,3299