KissMeData/232140/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,204200,874672750,3725,3725,3725,3725,6814
20231124,204100,874672750,3725,3725,3725,3725,0
20231124,204000,874672750,3725,3725,3725,3725,0
20231124,203900,874672750,3725,3725,3725,3725,0
20231124,203800,874672750,3725,3725,3725,3725,0
20231124,203700,874672750,3725,3725,3725,3725,0
20231124,203600,874672750,3725,3725,3725,3725,0
20231124,203500,874672750,3725,3725,3725,3725,0
20231124,203400,874672750,3725,3725,3725,3725,0
20231124,203300,874672750,3725,3725,3725,3725,0
20231124,203200,874672750,3725,3725,3725,3725,0
20231124,203100,874672750,3725,3725,3725,3725,0
20231124,203000,874672750,3725,3725,3725,3725,0
20231124,202900,874672750,3725,3725,3725,3725,0
20231124,202800,874672750,3725,3725,3725,3725,0
20231124,202700,874672750,3725,3725,3725,3725,0
20231124,202600,874672750,3725,3725,3725,3725,0
20231124,202500,874672750,3725,3725,3725,3725,0
20231124,202400,874672750,3725,3725,3725,3725,0
20231124,202300,874672750,3725,3725,3725,3725,0
20231124,202200,874672750,3725,3725,3725,3725,0
20231124,202100,874672750,3725,3725,3725,3725,0
20231124,202000,874672750,3725,3725,3725,3725,0
20231124,201900,874672750,3725,3725,3725,3725,0
20231124,201800,874672750,3725,3725,3725,3725,0
20231124,201700,874672750,3725,3725,3725,3725,0
20231124,201600,874672750,3725,3725,3725,3725,0
20231124,201500,874672750,3725,3725,3725,3725,0
20231124,201400,874672750,3725,3725,3725,3725,0
20231124,201300,874672750,3725,3725,3725,3725,0
20231124,201200,874672750,3725,3725,3725,3725,6814
20231124,201100,874672750,3725,3725,3725,3725,0
20231124,201000,874672750,3725,3725,3725,3725,0
20231124,200900,874672750,3725,3725,3725,3725,0
20231124,200800,874672750,3725,3725,3725,3725,0
20231124,200700,874672750,3725,3725,3725,3725,0
20231124,200600,874672750,3725,3725,3725,3725,0
20231124,200500,874672750,3725,3725,3725,3725,0
20231124,200400,874672750,3725,3725,3725,3725,0
20231124,200300,874672750,3725,3725,3725,3725,0
20231124,200200,874672750,3725,3725,3725,3725,0
20231124,200100,874672750,3725,3725,3725,3725,0
20231124,200000,874672750,3725,3725,3725,3725,0
20231124,195900,874672750,3725,3725,3725,3725,0
20231124,195800,874672750,3725,3725,3725,3725,0
20231124,195700,874672750,3725,3725,3725,3725,0
20231124,195600,874672750,3725,3725,3725,3725,0
20231124,195500,874672750,3725,3725,3725,3725,0
20231124,195400,874672750,3725,3725,3725,3725,0
20231124,195300,874672750,3725,3725,3725,3725,0
20231124,195200,874672750,3725,3725,3725,3725,0
20231124,195100,874672750,3725,3725,3725,3725,0
20231124,195000,874672750,3725,3725,3725,3725,0
20231124,194900,874672750,3725,3725,3725,3725,0
20231124,194800,874672750,3725,3725,3725,3725,0
20231124,194700,874672750,3725,3725,3725,3725,0
20231124,194600,874672750,3725,3725,3725,3725,0
20231124,194500,874672750,3725,3725,3725,3725,0
20231124,194400,874672750,3725,3725,3725,3725,0
20231124,194300,874672750,3725,3725,3725,3725,0
20231124,194200,874672750,3725,3725,3725,3725,6814
20231124,194100,874672750,3725,3725,3725,3725,0
20231124,194000,874672750,3725,3725,3725,3725,0
20231124,193900,874672750,3725,3725,3725,3725,0
20231124,193800,874672750,3725,3725,3725,3725,0
20231124,193700,874672750,3725,3725,3725,3725,0
20231124,193600,874672750,3725,3725,3725,3725,0
20231124,193500,874672750,3725,3725,3725,3725,0
20231124,193400,874672750,3725,3725,3725,3725,0
20231124,193300,874672750,3725,3725,3725,3725,0
20231124,193200,874672750,3725,3725,3725,3725,0
20231124,193100,874672750,3725,3725,3725,3725,0
20231124,193000,874672750,3725,3725,3725,3725,0
20231124,192900,874672750,3725,3725,3725,3725,0
20231124,192800,874672750,3725,3725,3725,3725,0
20231124,192700,874672750,3725,3725,3725,3725,0
20231124,192600,874672750,3725,3725,3725,3725,0
20231124,192500,874672750,3725,3725,3725,3725,0
20231124,192400,874672750,3725,3725,3725,3725,0
20231124,192300,874672750,3725,3725,3725,3725,0
20231124,192200,874672750,3725,3725,3725,3725,0
20231124,192100,874672750,3725,3725,3725,3725,0
20231124,192000,874672750,3725,3725,3725,3725,0
20231124,191900,874672750,3725,3725,3725,3725,0
20231124,191800,874672750,3725,3725,3725,3725,0
20231124,191700,874672750,3725,3725,3725,3725,0
20231124,191600,874672750,3725,3725,3725,3725,0
20231124,191500,874672750,3725,3725,3725,3725,0
20231124,191400,874672750,3725,3725,3725,3725,0
20231124,191300,874672750,3725,3725,3725,3725,0
20231124,191200,874672750,3725,3725,3725,3725,6814
20231124,191100,874672750,3725,3725,3725,3725,0
20231124,191000,874672750,3725,3725,3725,3725,0
20231124,190900,874672750,3725,3725,3725,3725,0
20231124,190800,874672750,3725,3725,3725,3725,0
20231124,190700,874672750,3725,3725,3725,3725,0
20231124,190600,874672750,3725,3725,3725,3725,0
20231124,190500,874672750,3725,3725,3725,3725,0
20231124,190400,874672750,3725,3725,3725,3725,0
20231124,190300,874672750,3725,3725,3725,3725,0
20231124,190200,874672750,3725,3725,3725,3725,0
20231124,190100,874672750,3725,3725,3725,3725,0
20231124,190000,874672750,3725,3725,3725,3725,0
20231124,185900,874672750,3725,3725,3725,3725,0
20231124,185800,874672750,3725,3725,3725,3725,0
20231124,185700,874672750,3725,3725,3725,3725,0
20231124,185600,874672750,3725,3725,3725,3725,0
20231124,185500,874672750,3725,3725,3725,3725,0
20231124,185400,874672750,3725,3725,3725,3725,0
20231124,185300,874672750,3725,3725,3725,3725,0
20231124,185200,874672750,3725,3725,3725,3725,0
20231124,185100,874672750,3725,3725,3725,3725,0
20231124,185000,874672750,3725,3725,3725,3725,0
20231124,184900,874672750,3725,3725,3725,3725,0
20231124,184800,874672750,3725,3725,3725,3725,0
20231124,184700,874672750,3725,3725,3725,3725,0
20231124,184600,874672750,3725,3725,3725,3725,0
20231124,184500,874672750,3725,3725,3725,3725,0
20231124,184400,874672750,3725,3725,3725,3725,0
20231124,184300,874672750,3725,3725,3725,3725,0
20231124,184200,874672750,3725,3725,3725,3725,6814
20231124,184100,874672750,3725,3725,3725,3725,0
20231124,184000,874672750,3725,3725,3725,3725,0
20231124,183900,874672750,3725,3725,3725,3725,0
20231124,183800,874672750,3725,3725,3725,3725,0
20231124,183700,874672750,3725,3725,3725,3725,0
20231124,183600,874672750,3725,3725,3725,3725,0
20231124,183500,874672750,3725,3725,3725,3725,0
20231124,183400,874672750,3725,3725,3725,3725,0
20231124,183300,874672750,3725,3725,3725,3725,0
20231124,183200,874672750,3725,3725,3725,3725,0
20231124,183100,874672750,3725,3725,3725,3725,0
20231124,183000,874672750,3725,3725,3725,3725,0
20231124,182900,874672750,3725,3725,3725,3725,0
20231124,182800,874672750,3725,3725,3725,3725,0
20231124,182700,874672750,3725,3725,3725,3725,0
20231124,182600,874672750,3725,3725,3725,3725,0
20231124,182500,874672750,3725,3725,3725,3725,0
20231124,182400,874672750,3725,3725,3725,3725,0
20231124,182300,874672750,3725,3725,3725,3725,0
20231124,182200,874672750,3725,3725,3725,3725,0
20231124,182100,874672750,3725,3725,3725,3725,0
20231124,182000,874672750,3725,3725,3725,3725,0
20231124,181900,874672750,3725,3725,3725,3725,0
20231124,181800,874672750,3725,3725,3725,3725,0
20231124,181700,874672750,3725,3725,3725,3725,0
20231124,181600,874672750,3725,3725,3725,3725,0
20231124,181500,874672750,3725,3725,3725,3725,0
20231124,181400,874672750,3725,3725,3725,3725,0
20231124,181300,874672750,3725,3725,3725,3725,0
20231124,181200,874672750,3725,3725,3725,3725,6814
20231124,181100,874672750,3725,3725,3725,3725,0
20231124,181000,874672750,3725,3725,3725,3725,0
20231124,180900,874672750,3725,3725,3725,3725,0
20231124,180800,874672750,3725,3725,3725,3725,0
20231124,180700,874672750,3725,3725,3725,3725,0
20231124,180600,874672750,3725,3725,3725,3725,0
20231124,180500,874672750,3725,3725,3725,3725,0
20231124,180400,874672750,3725,3725,3725,3725,0
20231124,180300,874672750,3725,3725,3725,3725,0
20231124,180200,874672750,3725,3725,3725,3725,0
20231124,180100,874672750,3725,3725,3725,3725,0
20231124,180000,874672750,3725,3725,3725,3725,0
20231124,175900,874672750,3725,3725,3725,3725,0
20231124,175800,874672750,3725,3725,3725,3725,0
20231124,175700,874672750,3725,3725,3725,3725,0
20231124,175600,874672750,3725,3725,3725,3725,0
20231124,175500,874672750,3725,3725,3725,3725,0
20231124,175400,874672750,3725,3725,3725,3725,0
20231124,175300,874672750,3725,3725,3725,3725,0
20231124,175200,874672750,3725,3725,3725,3725,0
20231124,175100,874672750,3725,3725,3725,3725,0
20231124,175000,874672750,3725,3725,3725,3725,0
20231124,174900,874672750,3725,3725,3725,3725,0
20231124,174800,874672750,3725,3725,3725,3725,0
20231124,174700,874672750,3725,3725,3725,3725,0
20231124,174600,874672750,3725,3725,3725,3725,0
20231124,174500,874672750,3725,3725,3725,3725,0
20231124,174400,874672750,3725,3725,3725,3725,0
20231124,174300,874672750,3725,3725,3725,3725,0
20231124,174200,874672750,3725,3725,3725,3725,6814
20231124,174100,874672750,3725,3725,3725,3725,0
20231124,174000,874672750,3725,3725,3725,3725,0
20231124,173900,874672750,3725,3725,3725,3725,0
20231124,173800,874672750,3725,3725,3725,3725,0
20231124,173700,874672750,3725,3725,3725,3725,0
20231124,173600,874672750,3725,3725,3725,3725,0
20231124,173500,874672750,3725,3725,3725,3725,0
20231124,173400,874672750,3725,3725,3725,3725,0
20231124,173300,874672750,3725,3725,3725,3725,0
20231124,173200,874672750,3725,3725,3725,3725,0
20231124,173100,874672750,3725,3725,3725,3725,0
20231124,173000,874672750,3725,3725,3725,3725,0
20231124,172900,874672750,3725,3725,3725,3725,0
20231124,172800,874672750,3725,3725,3725,3725,0
20231124,172700,874672750,3725,3725,3725,3725,0
20231124,172600,874672750,3725,3725,3725,3725,0
20231124,172500,874672750,3725,3725,3725,3725,0
20231124,172400,874672750,3725,3725,3725,3725,0
20231124,172300,874672750,3725,3725,3725,3725,0
20231124,172200,874672750,3725,3725,3725,3725,0
20231124,172100,874672750,3725,3725,3725,3725,0
20231124,172000,874672750,3725,3725,3725,3725,0
20231124,171900,874672750,3725,3725,3725,3725,0
20231124,171800,874672750,3725,3725,3725,3725,0
20231124,171700,874672750,3725,3725,3725,3725,0
20231124,171600,874672750,3725,3725,3725,3725,0
20231124,171500,874672750,3725,3725,3725,3725,0
20231124,171400,874672750,3725,3725,3725,3725,0
20231124,171300,874672750,3725,3725,3725,3725,0
20231124,171200,874672750,3725,3725,3725,3725,6814
20231124,171100,874672750,3725,3725,3725,3725,0
20231124,171000,874672750,3725,3725,3725,3725,0
20231124,170900,874672750,3725,3725,3725,3725,0
20231124,170800,874672750,3725,3725,3725,3725,0
20231124,170700,874672750,3725,3725,3725,3725,0
20231124,170600,874672750,3725,3725,3725,3725,0
20231124,170500,874672750,3725,3725,3725,3725,0
20231124,170400,874672750,3725,3725,3725,3725,0
20231124,170300,874672750,3725,3725,3725,3725,0
20231124,170200,874672750,3725,3725,3725,3725,0
20231124,170100,874672750,3725,3725,3725,3725,0
20231124,170000,874672750,3725,3725,3725,3725,0
20231124,165900,874672750,3725,3725,3725,3725,0
20231124,165800,874672750,3725,3725,3725,3725,0
20231124,165700,874672750,3725,3725,3725,3725,0
20231124,165600,874672750,3725,3725,3725,3725,0
20231124,165500,874672750,3725,3725,3725,3725,0
20231124,165400,874672750,3725,3725,3725,3725,0
20231124,165300,874672750,3725,3725,3725,3725,0
20231124,165200,874672750,3725,3725,3725,3725,0
20231124,165100,874672750,3725,3725,3725,3725,0
20231124,165000,874672750,3725,3725,3725,3725,0
20231124,164900,874672750,3725,3725,3725,3725,0
20231124,164800,874672750,3725,3725,3725,3725,0
20231124,164700,874672750,3725,3725,3725,3725,0
20231124,164600,874672750,3725,3725,3725,3725,0
20231124,164500,874672750,3725,3725,3725,3725,0
20231124,164400,874672750,3725,3725,3725,3725,0
20231124,164300,874672750,3725,3725,3725,3725,0
20231124,164200,874672750,3725,3725,3725,3725,6814
20231124,164100,874672750,3725,3725,3725,3725,0
20231124,164000,874672750,3725,3725,3725,3725,0
20231124,163900,874672750,3725,3725,3725,3725,0
20231124,163800,874672750,3725,3725,3725,3725,0
20231124,163700,874672750,3725,3725,3725,3725,0
20231124,163600,874672750,3725,3725,3725,3725,0
20231124,163500,874672750,3725,3725,3725,3725,0
20231124,163400,874672750,3725,3725,3725,3725,0
20231124,163300,874672750,3725,3725,3725,3725,0
20231124,163200,874672750,3725,3725,3725,3725,0
20231124,163100,874672750,3725,3725,3725,3725,0
20231124,163000,874672750,3725,3725,3725,3725,0
20231124,162900,874672750,3725,3725,3725,3725,0
20231124,162800,874672750,3725,3725,3725,3725,0
20231124,162700,874672750,3725,3725,3725,3725,0
20231124,162600,874672750,3725,3725,3725,3725,0
20231124,162500,874672750,3725,3725,3725,3725,0
20231124,162400,874672750,3725,3725,3725,3725,0
20231124,162300,874672750,3725,3725,3725,3725,0
20231124,162200,874672750,3725,3725,3725,3725,0
20231124,162100,874672750,3725,3725,3725,3725,0
20231124,162000,874672750,3725,3725,3725,3725,0
20231124,161900,874672750,3725,3725,3725,3725,0
20231124,161800,874672750,3725,3725,3725,3725,0
20231124,161700,874672750,3725,3725,3725,3725,0
20231124,161600,874672750,3725,3725,3725,3725,0
20231124,161500,874672750,3725,3725,3725,3725,0
20231124,161400,874672750,3725,3725,3725,3725,0
20231124,161300,874672750,3725,3725,3725,3725,0
20231124,161200,874672750,3725,3725,3725,3725,6814
20231124,161100,874672750,3725,3725,3725,3725,0
20231124,161000,874672750,3725,3725,3725,3725,0
20231124,160900,874672750,3725,3725,3725,3725,0
20231124,160800,874672750,3725,3725,3725,3725,0
20231124,160700,874672750,3725,3725,3725,3725,0
20231124,160600,874672750,3725,3725,3725,3725,0
20231124,160500,874672750,3725,3725,3725,3725,0
20231124,160400,874672750,3725,3725,3725,3725,0
20231124,160300,874672750,3725,3725,3725,3725,0
20231124,160200,874672750,3725,3725,3725,3725,0
20231124,160100,874672750,3725,3725,3725,3725,0
20231124,160000,874672750,3725,3725,3725,3725,0
20231124,155900,874672750,3725,3725,3725,3725,0
20231124,155800,874672750,3725,3725,3725,3725,0
20231124,155700,874672750,3725,3725,3725,3725,0
20231124,155600,874672750,3725,3725,3725,3725,0
20231124,155500,874672750,3725,3725,3725,3725,0
20231124,155400,874672750,3725,3725,3725,3725,0
20231124,155300,874672750,3725,3725,3725,3725,0
20231124,155200,874672750,3725,3725,3725,3725,0
20231124,155100,874672750,3725,3725,3725,3725,0
20231124,155000,874672750,3725,3725,3725,3725,0
20231124,154900,874672750,3725,3725,3725,3725,0
20231124,154800,874672750,3725,3725,3725,3725,0
20231124,154700,874672750,3725,3725,3725,3725,0
20231124,154600,874672750,3725,3725,3725,3725,0
20231124,154500,874672750,3725,3725,3725,3725,0
20231124,154400,874672750,3725,3725,3725,3725,0
20231124,154300,874672750,3725,3725,3725,3725,0
20231124,154200,874672750,3725,3725,3725,3725,6814
20231124,154100,874672750,3725,3725,3725,3725,0
20231124,154000,874672750,3725,3725,3725,3725,0
20231124,153900,874672750,3725,3725,3725,3725,0
20231124,153800,874672750,3725,3725,3725,3725,0
20231124,153700,874672750,3725,3725,3725,3725,0
20231124,153600,874672750,3725,3725,3725,3725,0
20231124,153500,874672750,3725,3725,3725,3725,0
20231124,153400,874672750,3725,3725,3725,3725,0
20231124,153300,874672750,3725,3725,3725,3725,0
20231124,153200,874672750,3725,3725,3725,3725,0
20231124,153100,874672750,3725,3725,3725,3725,0
20231124,153000,874672750,3725,3725,3725,3725,6814
20231124,152900,849290600,3720,3720,3720,3720,0
20231124,152800,849290600,3720,3720,3720,3720,0
20231124,152700,849290600,3720,3720,3720,3720,0
20231124,152600,849290600,3720,3720,3720,3720,0
20231124,152500,849290600,3720,3720,3720,3720,0
20231124,152400,849290600,3720,3720,3720,3720,0
20231124,152300,849290600,3720,3720,3720,3720,0
20231124,152200,849290600,3720,3720,3720,3720,0
20231124,152100,849290600,3720,3720,3720,3720,0
20231124,152000,849290600,3720,3720,3720,3720,0
20231124,151900,849290600,3720,3705,3725,3700,77
20231124,151800,849004230,3705,3705,3705,3705,23
20231124,151700,848919015,3725,3725,3725,3700,2122
20231124,151600,841052350,3720,3715,3720,3710,550
20231124,151500,839006395,3720,3720,3720,3720,107
20231124,151400,838608355,3710,3710,3710,3710,46
20231124,151300,838437695,3720,3710,3720,3710,19
20231124,151200,838367025,3720,3715,3720,3715,273
20231124,151100,837351700,3715,3715,3715,3715,0
20231124,151000,837351700,3715,3710,3715,3710,98
20231124,150900,836988030,3705,3705,3705,3705,320
20231124,150800,835802430,3705,3710,3710,3705,76
20231124,150700,835520545,3715,3720,3720,3710,385
20231124,150600,834090740,3720,3720,3720,3720,1
20231124,150500,834087020,3720,3720,3720,3720,108
20231124,150400,833685260,3720,3720,3720,3720,85
20231124,150300,833369060,3720,3715,3720,3710,847
20231124,150200,830225650,3710,3715,3715,3710,56
20231124,150100,830017770,3695,3715,3715,3695,3241
20231124,150000,818014140,3710,3720,3720,3710,157
20231124,145900,817431045,3720,3720,3720,3720,0
20231124,145800,817431045,3720,3715,3720,3715,186
20231124,145700,816739160,3715,3715,3715,3715,117
20231124,145600,816304505,3715,3715,3715,3715,260
20231124,145500,815338605,3715,3715,3715,3715,118
20231124,145400,814900235,3715,3715,3715,3715,189
20231124,145300,814198100,3720,3725,3725,3720,577
20231124,145200,812051550,3725,3720,3725,3720,247
20231124,145100,811132260,3720,3720,3720,3720,0
20231124,145000,811132260,3720,3720,3720,3720,18
20231124,144900,811065300,3720,3720,3720,3720,357
20231124,144800,809737260,3720,3715,3720,3715,283
20231124,144700,808685820,3715,3715,3715,3715,108
20231124,144600,808284600,3710,3710,3710,3710,40
20231124,144500,808136200,3710,3715,3715,3710,538
20231124,144400,806140030,3715,3720,3725,3710,595
20231124,144300,803927865,3715,3715,3715,3715,3
20231124,144200,803916720,3715,3710,3715,3705,1048
20231124,144100,800029160,3715,3715,3715,3715,0
20231124,144000,800029160,3715,3730,3730,3715,1284
20231124,143900,795251550,3735,3735,3740,3730,274
20231124,143800,794227335,3735,3735,3735,3735,20
20231124,143700,794152635,3735,3735,3735,3735,121
20231124,143600,793700700,3735,3735,3735,3735,76
20231124,143500,793416840,3740,3740,3740,3735,27
20231124,143400,793315865,3740,3735,3740,3735,324
20231124,143300,792104710,3740,3740,3740,3740,8
20231124,143200,792074790,3740,3740,3740,3740,115
20231124,143100,791644690,3740,3740,3740,3740,36
20231124,143000,791510050,3740,3740,3740,3740,19
20231124,142900,791438990,3740,3735,3740,3735,274
20231124,142800,790414325,3735,3735,3735,3735,9
20231124,142700,790380710,3735,3735,3735,3735,77
20231124,142600,790093115,3735,3735,3735,3735,41
20231124,142500,789939980,3745,3745,3745,3745,4
20231124,142400,789925000,3745,3740,3745,3735,297
20231124,142300,788813875,3740,3740,3740,3740,476
20231124,142200,787033635,3735,3735,3735,3735,42
20231124,142100,786876765,3740,3740,3740,3740,89
20231124,142000,786543905,3740,3735,3740,3735,181
20231124,141900,785867660,3735,3735,3735,3735,107
20231124,141800,785468015,3730,3730,3730,3730,0
20231124,141700,785468015,3730,3730,3730,3730,4
20231124,141600,785453095,3735,3735,3735,3735,129
20231124,141500,784971280,3735,3735,3735,3730,193
20231124,141400,784250475,3735,3735,3735,3735,108
20231124,141300,783847095,3735,3735,3735,3735,2
20231124,141200,783839625,3735,3735,3735,3735,19
20231124,141100,783768660,3735,3730,3735,3730,686
20231124,141000,781206475,3735,3735,3735,3735,166
20231124,140900,780586465,3730,3740,3740,3730,210
20231124,140800,779801720,3740,3735,3740,3735,39
20231124,140700,779655985,3740,3740,3740,3740,19
20231124,140600,779584925,3735,3735,3735,3735,43
20231124,140500,779424320,3740,3735,3740,3735,190
20231124,140400,778713845,3735,3740,3740,3735,182
20231124,140300,778033535,3735,3735,3735,3735,23
20231124,140200,777947630,3740,3740,3740,3740,18
20231124,140100,777880310,3740,3740,3745,3740,294
20231124,140000,776780485,3740,3740,3740,3740,0
20231124,135900,776780485,3740,3735,3740,3735,48
20231124,135800,776601115,3730,3745,3745,3730,1471
20231124,135700,771092750,3745,3740,3745,3740,200
20231124,135600,770344655,3740,3740,3740,3735,290
20231124,135500,769260145,3740,3740,3740,3740,0
20231124,135400,769260145,3740,3740,3740,3740,19
20231124,135300,769189085,3735,3740,3740,3735,90
20231124,135200,768852490,3740,3740,3740,3740,20
20231124,135100,768777690,3740,3740,3740,3740,304
20231124,135000,767640730,3735,3735,3735,3735,0
20231124,134900,767640730,3735,3735,3735,3735,2077
20231124,134800,759883135,3720,3730,3730,3720,919
20231124,134700,756463320,3735,3735,3735,3735,60
20231124,134600,756239220,3735,3735,3735,3735,185
20231124,134500,755548245,3730,3730,3730,3730,0
20231124,134400,755548245,3730,3735,3735,3730,286
20231124,134300,754480040,3735,3735,3735,3735,89
20231124,134200,754147625,3735,3730,3735,3730,165
20231124,134100,753532005,3720,3730,3730,3720,207
20231124,134000,752760790,3725,3725,3725,3725,0
20231124,133900,752760790,3725,3725,3730,3725,41
20231124,133800,752607970,3730,3730,3730,3730,89
20231124,133700,752276000,3715,3735,3735,3715,974
20231124,133600,748650650,3735,3735,3735,3735,19
20231124,133500,748579685,3735,3735,3735,3735,95
20231124,133400,748224860,3735,3735,3735,3735,18
20231124,133300,748157630,3730,3730,3730,3730,65
20231124,133200,747915180,3730,3725,3730,3725,215
20231124,133100,747113480,3725,3730,3730,3725,26
20231124,133000,747016540,3730,3730,3730,3730,181
20231124,132900,746341410,3735,3735,3735,3735,19
20231124,132800,746270445,3730,3730,3735,3730,126
20231124,132700,745799930,3735,3735,3735,3730,170
20231124,132600,745164995,3735,3735,3735,3735,19
20231124,132500,745094030,3735,3735,3735,3735,89
20231124,132400,744761615,3735,3735,3735,3735,118
20231124,132300,744320885,3735,3735,3735,3735,273
20231124,132200,743301230,3730,3730,3730,3730,2
20231124,132100,743293770,3730,3730,3730,3730,13
20231124,132000,743245280,3730,3725,3730,3725,138
20231124,131900,742730785,3730,3730,3730,3730,19
20231124,131800,742659915,3730,3735,3735,3730,511
20231124,131700,740753440,3730,3735,3735,3730,323
20231124,131600,739548625,3735,3735,3735,3730,27
20231124,131500,739447795,3735,3735,3735,3735,89
20231124,131400,739115380,3730,3735,3735,3730,36
20231124,131300,738981010,3730,3735,3735,3730,276
20231124,131200,737950165,3730,3730,3730,3730,18
20231124,131100,737883025,3735,3735,3735,3735,18
20231124,131000,737815795,3735,3735,3735,3735,109
20231124,130900,737408680,3730,3730,3730,3730,18
20231124,130800,737341540,3735,3735,3735,3735,184
20231124,130700,736654300,3735,3735,3735,3735,89
20231124,130600,736321885,3735,3735,3735,3735,19
20231124,130500,736250920,3735,3735,3735,3735,113
20231124,130400,735828865,3735,3735,3735,3735,165
20231124,130300,735212590,3735,3735,3735,3735,19
20231124,130200,735141625,3730,3725,3730,3725,2060
20231124,130100,727458325,3730,3735,3735,3730,1660
20231124,130000,721266510,3740,3740,3740,3740,108
20231124,125900,720862590,3740,3740,3740,3735,1020
20231124,125800,717050290,3740,3745,3745,3740,149
20231124,125700,716492935,3750,3750,3750,3750,0
20231124,125600,716492935,3750,3735,3750,3735,1849
20231124,125500,709571390,3735,3730,3735,3730,4165
20231124,125400,694035810,3720,3735,3740,3720,2898
20231124,125300,683224810,3735,3740,3740,3735,428
20231124,125200,681625590,3745,3750,3750,3745,407
20231124,125100,680101200,3755,3755,3755,3755,208
20231124,125000,679320160,3760,3760,3760,3760,121
20231124,124900,678865200,3760,3755,3760,3755,166
20231124,124800,678241380,3755,3750,3755,3750,68
20231124,124700,677986285,3750,3750,3750,3750,7
20231124,124600,677960035,3755,3750,3755,3750,25
20231124,124500,677866170,3755,3760,3760,3755,304
20231124,124400,676723730,3750,3750,3750,3750,0
20231124,124300,676723730,3750,3755,3760,3750,735
20231124,124200,673962955,3755,3760,3760,3755,103
20231124,124100,673575745,3760,3760,3760,3760,21
20231124,124000,673496785,3760,3760,3760,3760,731
20231124,123900,670748225,3760,3765,3765,3760,1152
20231124,123800,666416410,3765,3770,3770,3765,95
20231124,123700,666058635,3765,3770,3770,3765,261
20231124,123600,665074800,3770,3765,3770,3765,147
20231124,123500,664521110,3770,3770,3770,3765,212
20231124,123400,663721995,3770,3770,3770,3770,90
20231124,123300,663382695,3770,3770,3770,3765,117
20231124,123200,662941740,3765,3770,3770,3765,209
20231124,123100,662153815,3775,3775,3775,3775,4
20231124,123000,662138715,3775,3770,3775,3770,256
20231124,122900,661172695,3775,3775,3775,3770,97
20231124,122800,660806675,3775,3775,3775,3770,43
20231124,122700,660644445,3775,3775,3775,3770,146
20231124,122600,660093760,3775,3765,3775,3765,146
20231124,122500,659543405,3770,3770,3770,3770,185
20231124,122400,658845955,3770,3770,3770,3770,152
20231124,122300,658272915,3770,3775,3775,3770,21
20231124,122200,658193740,3760,3770,3775,3760,2237
20231124,122100,649761890,3770,3770,3770,3770,194
20231124,122000,649030510,3765,3760,3765,3755,4005
20231124,121900,633963370,3760,3755,3760,3755,952
20231124,121800,630388160,3760,3760,3760,3760,21
20231124,121700,630309200,3760,3760,3760,3760,18
20231124,121600,630241520,3760,3760,3760,3760,358
20231124,121500,628895440,3760,3760,3760,3760,991
20231124,121400,625169280,3765,3765,3765,3765,89
20231124,121300,624834195,3765,3760,3765,3760,19
20231124,121200,624762665,3765,3765,3765,3765,435
20231124,121100,623124890,3765,3765,3765,3765,254
20231124,121000,622168580,3765,3760,3765,3760,288
20231124,120900,621085610,3760,3765,3765,3760,301
20231124,120800,619953405,3765,3765,3765,3760,612
20231124,120700,617651460,3765,3770,3770,3765,50
20231124,120600,617463120,3765,3765,3770,3760,577
20231124,120500,615290190,3770,3760,3770,3760,524
20231124,120400,613316860,3760,3755,3760,3755,311
20231124,120300,612148955,3755,3770,3770,3740,2739
20231124,120200,601904095,3770,3750,3770,3745,4993
20231124,120100,583113390,3745,3745,3750,3745,296
20231124,120000,582003620,3750,3750,3760,3745,473
20231124,115900,580229870,3755,3760,3760,3755,1157
20231124,115800,575880385,3760,3750,3760,3750,1422
20231124,115700,570542075,3750,3735,3750,3730,9048
20231124,115600,536667490,3740,3740,3740,3735,112
20231124,115500,536248710,3740,3740,3740,3735,479
20231124,115400,534458680,3740,3745,3745,3740,176
20231124,115300,533799810,3745,3745,3745,3740,346
20231124,115200,532505290,3745,3745,3745,3745,188
20231124,115100,531801230,3745,3740,3745,3740,267
20231124,115000,530802525,3740,3745,3745,3740,254
20231124,114900,529851515,3745,3735,3745,3735,497
20231124,114800,527992900,3735,3740,3740,3735,287
20231124,114700,526919735,3740,3745,3750,3740,679
20231124,114600,524376275,3745,3725,3745,3725,9682
20231124,114500,488189520,3725,3725,3725,3725,1427
20231124,114400,482873945,3725,3725,3725,3720,1916
20231124,114300,475737570,3725,3725,3725,3725,254
20231124,114200,474791420,3725,3725,3725,3725,18
20231124,114100,474724370,3725,3725,3725,3725,89
20231124,114000,474392845,3725,3720,3725,3720,23
20231124,113900,474307185,3725,3725,3725,3725,18
20231124,113800,474240135,3720,3715,3720,3715,721
20231124,113700,471560445,3720,3715,3720,3715,37
20231124,113600,471422895,3720,3725,3725,3720,201
20231124,113500,470674730,3725,3720,3725,3720,95
20231124,113400,470321240,3725,3725,3725,3725,19
20231124,113300,470250465,3725,3720,3725,3720,176
20231124,113200,469595210,3725,3720,3725,3720,170
20231124,113100,468962720,3720,3725,3725,3720,112
20231124,113000,468545540,3720,3720,3720,3720,50
20231124,112900,468359540,3725,3725,3725,3725,18
20231124,112800,468292490,3725,3720,3725,3720,333
20231124,112700,467052450,3715,3715,3715,3715,0
20231124,112600,467052450,3715,3725,3725,3710,99
20231124,112500,466684610,3720,3715,3720,3715,83
20231124,112400,466375870,3720,3715,3720,3715,450
20231124,112300,464701960,3720,3720,3720,3720,123
20231124,112200,464244400,3710,3720,3720,3710,905
20231124,112100,460884720,3720,3725,3725,3720,230
20231124,112000,460028395,3715,3725,3730,3715,1590
20231124,111900,454111950,3725,3725,3730,3725,471
20231124,111800,452356555,3730,3730,3730,3730,91
20231124,111700,452017125,3730,3730,3730,3725,100
20231124,111600,451644505,3730,3730,3735,3730,99
20231124,111500,451275145,3730,3730,3730,3725,121
20231124,111400,450823965,3730,3730,3735,3730,185
20231124,111300,450133540,3730,3730,3730,3730,634
20231124,111200,447768720,3730,3725,3730,3725,693
20231124,111100,445187205,3725,3735,3740,3725,871
20231124,111000,441936445,3735,3745,3745,3730,1372
20231124,110900,436809285,3745,3725,3745,3725,6482
20231124,110800,412617060,3725,3720,3725,3720,1796
20231124,110700,405935890,3720,3710,3720,3710,3352
20231124,110600,393488485,3710,3690,3710,3690,7148
20231124,110500,367001630,3685,3685,3690,3680,194
20231124,110400,366286630,3685,3685,3685,3685,29
20231124,110300,366179765,3685,3685,3685,3685,39
20231124,110200,366036050,3680,3680,3680,3680,89
20231124,110100,365708530,3685,3690,3690,3685,117
20231124,110000,365276940,3695,3685,3695,3685,518
20231124,105900,363366880,3685,3690,3690,3685,69
20231124,105800,363112520,3690,3695,3695,3690,107
20231124,105700,362717600,3700,3700,3700,3700,0
20231124,105600,362717600,3700,3700,3705,3700,33
20231124,105500,362595365,3705,3685,3705,3685,5166
20231124,105400,343486685,3680,3680,3685,3680,86
20231124,105300,343170115,3680,3685,3685,3680,40
20231124,105200,343022820,3685,3685,3685,3685,110
20231124,105100,342617470,3685,3690,3690,3685,38
20231124,105000,342477350,3695,3690,3695,3690,254
20231124,104900,341539950,3690,3690,3690,3690,39
20231124,104800,341396040,3690,3695,3695,3690,21
20231124,104700,341318460,3695,3695,3695,3690,133
20231124,104600,340827095,3695,3695,3695,3685,412
20231124,104500,339305740,3680,3700,3700,3680,489
20231124,104400,337499175,3700,3695,3700,3695,111
20231124,104300,337088940,3695,3700,3700,3695,88
20231124,104200,336763400,3700,3695,3705,3695,38
20231124,104100,336622800,3700,3705,3705,3700,333
20231124,104000,335389125,3705,3710,3715,3705,554
20231124,103900,333333690,3715,3705,3715,3705,3428
20231124,103800,320618025,3705,3695,3705,3695,3588
20231124,103700,307329800,3705,3690,3705,3690,6369
20231124,103600,283773200,3685,3685,3685,3685,2636
20231124,103500,274059540,3685,3685,3685,3685,0
20231124,103400,274059540,3685,3680,3685,3680,108
20231124,103300,273661565,3685,3685,3685,3685,19
20231124,103200,273591550,3685,3685,3685,3685,89
20231124,103100,273263585,3685,3685,3685,3685,880
20231124,103000,270020785,3685,3680,3685,3680,119
20231124,102900,269582835,3680,3680,3680,3680,142
20231124,102800,269060275,3680,3680,3680,3680,44
20231124,102700,268898355,3680,3685,3685,3680,90
20231124,102600,268566710,3685,3680,3685,3680,1677
20231124,102500,262392015,3675,3680,3680,3675,51
20231124,102400,262204405,3685,3685,3685,3685,91
20231124,102300,261869070,3685,3685,3685,3685,1
20231124,102200,261865385,3685,3680,3685,3680,1063
20231124,102100,257953540,3670,3670,3670,3670,2
20231124,102000,257946200,3670,3670,3675,3670,148
20231124,101900,257402945,3670,3670,3670,3670,490
20231124,101800,255604645,3670,3670,3670,3670,1087
20231124,101700,251615355,3670,3675,3680,3670,268
20231124,101600,250629690,3670,3670,3670,3670,507
20231124,101500,248769000,3660,3660,3660,3660,180
20231124,101400,248110200,3660,3685,3690,3660,2056
20231124,101300,240571045,3685,3675,3710,3675,1731
20231124,101200,234171160,3675,3675,3690,3670,9200
20231124,101100,200373245,3670,3650,3710,3645,16772
20231124,101000,138763020,3650,3650,3650,3650,0
20231124,100900,138763020,3650,3640,3650,3640,2452
20231124,100800,129820415,3640,3635,3640,3635,1200
20231124,100700,125457110,3630,3630,3630,3630,1659
20231124,100600,119434940,3625,3625,3625,3625,799
20231124,100500,116538565,3625,3625,3625,3625,20
20231124,100400,116466065,3625,3625,3625,3625,0
20231124,100300,116466065,3625,3625,3625,3625,165
20231124,100200,115867940,3610,3615,3615,3610,50
20231124,100100,115687345,3620,3620,3620,3620,158
20231124,100000,115115385,3625,3625,3625,3625,18
20231124,095900,115050135,3625,3625,3625,3625,89
20231124,095800,114727510,3620,3625,3625,3620,190
20231124,095700,114038785,3625,3625,3625,3625,18
20231124,095600,113973535,3625,3625,3625,3625,197
20231124,095500,113259410,3625,3625,3625,3625,19
20231124,095400,113190535,3625,3625,3625,3625,107
20231124,095300,112802660,3630,3630,3630,3630,165
20231124,095200,112203710,3625,3630,3630,3625,21
20231124,095100,112127490,3625,3625,3625,3625,107
20231124,095000,111739615,3625,3625,3625,3625,18
20231124,094900,111674365,3620,3620,3620,3620,26
20231124,094800,111580245,3620,3620,3620,3620,194
20231124,094700,110877965,3600,3610,3610,3600,5000
20231124,094600,92873950,3620,3615,3620,3615,229
20231124,094500,92045120,3620,3620,3620,3620,78
20231124,094400,91762760,3620,3620,3620,3620,0
20231124,094300,91762760,3620,3620,3620,3620,3
20231124,094200,91751900,3620,3620,3620,3620,0
20231124,094100,91751900,3620,3620,3620,3615,651
20231124,094000,89395845,3620,3605,3620,3605,4000
20231124,093900,74921705,3605,3605,3605,3605,650
20231124,093800,72578455,3605,3615,3615,3605,865
20231124,093700,69457870,3615,3615,3615,3615,512
20231124,093600,67606990,3615,3615,3615,3615,1
20231124,093500,67603375,3620,3620,3620,3620,0
20231124,093400,67603375,3620,3620,3620,3620,1
20231124,093300,67599755,3620,3620,3620,3620,30
20231124,093200,67491155,3620,3600,3620,3600,1306
20231124,093100,62789435,3620,3615,3620,3615,407
20231124,093000,61316110,3600,3620,3620,3600,2025
20231124,092900,54025610,3620,3610,3620,3610,86
20231124,092800,53714950,3610,3610,3610,3610,0
20231124,092700,53714950,3610,3610,3610,3610,0
20231124,092600,53714950,3610,3610,3610,3610,240
20231124,092500,52848550,3600,3600,3600,3600,9
20231124,092400,52816150,3600,3600,3600,3600,2008
20231124,092300,45587350,3605,3605,3605,3605,100
20231124,092200,45226850,3600,3595,3600,3595,1042
20231124,092100,41476390,3600,3600,3600,3600,0
20231124,092000,41476390,3600,3585,3600,3585,5000
20231124,091900,23485765,3585,3585,3585,3585,0
20231124,091800,23485765,3585,3585,3585,3585,1
20231124,091700,23482180,3570,3570,3570,3570,0
20231124,091600,23482180,3570,3570,3570,3570,0
20231124,091500,23482180,3570,3570,3570,3570,0
20231124,091400,23482180,3570,3560,3570,3560,848
20231124,091300,20455320,3560,3560,3560,3560,736
20231124,091200,17835160,3560,3550,3560,3540,413
20231124,091100,16372590,3550,3550,3550,3550,2
20231124,091000,16365490,3550,3550,3550,3550,0
20231124,090900,16365490,3550,3555,3555,3550,3294
20231124,090800,4666765,3555,3560,3560,3555,145
20231124,090700,4151040,3570,3570,3570,3570,0
20231124,090600,4151040,3570,3570,3570,3570,2
20231124,090500,4143900,3570,3570,3570,3570,0
20231124,090400,4143900,3570,3570,3570,3570,0
20231124,090300,4143900,3570,3570,3570,3570,50
20231124,090200,3965400,3550,3550,3550,3550,0
20231124,090100,3965400,3550,3555,3555,3550,370
20231124,090000,2651850,3550,3550,3550,3550,747