KissMeData/032190/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191200,601941120,12420,12420,12420,12420,1938
20231127,191100,601941120,12420,12420,12420,12420,0
20231127,191000,601941120,12420,12420,12420,12420,0
20231127,190900,601941120,12420,12420,12420,12420,0
20231127,190800,601941120,12420,12420,12420,12420,0
20231127,190700,601941120,12420,12420,12420,12420,0
20231127,190600,601941120,12420,12420,12420,12420,0
20231127,190500,601941120,12420,12420,12420,12420,0
20231127,190400,601941120,12420,12420,12420,12420,0
20231127,190300,601941120,12420,12420,12420,12420,0
20231127,190200,601941120,12420,12420,12420,12420,0
20231127,190100,601941120,12420,12420,12420,12420,0
20231127,190000,601941120,12420,12420,12420,12420,0
20231127,185900,601941120,12420,12420,12420,12420,0
20231127,185800,601941120,12420,12420,12420,12420,0
20231127,185700,601941120,12420,12420,12420,12420,0
20231127,185600,601941120,12420,12420,12420,12420,0
20231127,185500,601941120,12420,12420,12420,12420,0
20231127,185400,601941120,12420,12420,12420,12420,0
20231127,185300,601941120,12420,12420,12420,12420,0
20231127,185200,601941120,12420,12420,12420,12420,0
20231127,185100,601941120,12420,12420,12420,12420,0
20231127,185000,601941120,12420,12420,12420,12420,0
20231127,184900,601941120,12420,12420,12420,12420,0
20231127,184800,601941120,12420,12420,12420,12420,0
20231127,184700,601941120,12420,12420,12420,12420,0
20231127,184600,601941120,12420,12420,12420,12420,0
20231127,184500,601941120,12420,12420,12420,12420,0
20231127,184400,601941120,12420,12420,12420,12420,0
20231127,184300,601941120,12420,12420,12420,12420,0
20231127,184200,601941120,12420,12420,12420,12420,1938
20231127,184100,601941120,12420,12420,12420,12420,0
20231127,184000,601941120,12420,12420,12420,12420,0
20231127,183900,601941120,12420,12420,12420,12420,0
20231127,183800,601941120,12420,12420,12420,12420,0
20231127,183700,601941120,12420,12420,12420,12420,0
20231127,183600,601941120,12420,12420,12420,12420,0
20231127,183500,601941120,12420,12420,12420,12420,0
20231127,183400,601941120,12420,12420,12420,12420,0
20231127,183300,601941120,12420,12420,12420,12420,0
20231127,183200,601941120,12420,12420,12420,12420,0
20231127,183100,601941120,12420,12420,12420,12420,0
20231127,183000,601941120,12420,12420,12420,12420,0
20231127,182900,601941120,12420,12420,12420,12420,0
20231127,182800,601941120,12420,12420,12420,12420,0
20231127,182700,601941120,12420,12420,12420,12420,0
20231127,182600,601941120,12420,12420,12420,12420,0
20231127,182500,601941120,12420,12420,12420,12420,0
20231127,182400,601941120,12420,12420,12420,12420,0
20231127,182300,601941120,12420,12420,12420,12420,0
20231127,182200,601941120,12420,12420,12420,12420,0
20231127,182100,601941120,12420,12420,12420,12420,0
20231127,182000,601941120,12420,12420,12420,12420,0
20231127,181900,601941120,12420,12420,12420,12420,0
20231127,181800,601941120,12420,12420,12420,12420,0
20231127,181700,601941120,12420,12420,12420,12420,0
20231127,181600,601941120,12420,12420,12420,12420,0
20231127,181500,601941120,12420,12420,12420,12420,0
20231127,181400,601941120,12420,12420,12420,12420,0
20231127,181300,601941120,12420,12420,12420,12420,0
20231127,181200,601941120,12420,12420,12420,12420,1938
20231127,181100,601941120,12420,12420,12420,12420,0
20231127,181000,601941120,12420,12420,12420,12420,0
20231127,180900,601941120,12420,12420,12420,12420,0
20231127,180800,601941120,12420,12420,12420,12420,0
20231127,180700,601941120,12420,12420,12420,12420,0
20231127,180600,601941120,12420,12420,12420,12420,0
20231127,180500,601941120,12420,12420,12420,12420,0
20231127,180400,601941120,12420,12420,12420,12420,0
20231127,180300,601941120,12420,12420,12420,12420,0
20231127,180200,601941120,12420,12420,12420,12420,0
20231127,180100,601941120,12420,12420,12420,12420,0
20231127,180000,601941120,12420,12420,12420,12420,0
20231127,175900,601941120,12420,12420,12420,12420,0
20231127,175800,601941120,12420,12420,12420,12420,0
20231127,175700,601941120,12420,12420,12420,12420,0
20231127,175600,601941120,12420,12420,12420,12420,0
20231127,175500,601941120,12420,12420,12420,12420,0
20231127,175400,601941120,12420,12420,12420,12420,0
20231127,175300,601941120,12420,12420,12420,12420,0
20231127,175200,601941120,12420,12420,12420,12420,0
20231127,175100,601941120,12420,12420,12420,12420,0
20231127,175000,601941120,12420,12420,12420,12420,0
20231127,174900,601941120,12420,12420,12420,12420,0
20231127,174800,601941120,12420,12420,12420,12420,0
20231127,174700,601941120,12420,12420,12420,12420,0
20231127,174600,601941120,12420,12420,12420,12420,0
20231127,174500,601941120,12420,12420,12420,12420,0
20231127,174400,601941120,12420,12420,12420,12420,0
20231127,174300,601941120,12420,12420,12420,12420,0
20231127,174200,601941120,12420,12420,12420,12420,1938
20231127,174100,601941120,12420,12420,12420,12420,0
20231127,174000,601941120,12420,12420,12420,12420,0
20231127,173900,601941120,12420,12420,12420,12420,0
20231127,173800,601941120,12420,12420,12420,12420,0
20231127,173700,601941120,12420,12420,12420,12420,0
20231127,173600,601941120,12420,12420,12420,12420,0
20231127,173500,601941120,12420,12420,12420,12420,0
20231127,173400,601941120,12420,12420,12420,12420,0
20231127,173300,601941120,12420,12420,12420,12420,0
20231127,173200,601941120,12420,12420,12420,12420,0
20231127,173100,601941120,12420,12420,12420,12420,0
20231127,173000,601941120,12420,12420,12420,12420,0
20231127,172900,601941120,12420,12420,12420,12420,0
20231127,172800,601941120,12420,12420,12420,12420,0
20231127,172700,601941120,12420,12420,12420,12420,0
20231127,172600,601941120,12420,12420,12420,12420,0
20231127,172500,601941120,12420,12420,12420,12420,0
20231127,172400,601941120,12420,12420,12420,12420,0
20231127,172300,601941120,12420,12420,12420,12420,0
20231127,172200,601941120,12420,12420,12420,12420,0
20231127,172100,601941120,12420,12420,12420,12420,0
20231127,172000,601941120,12420,12420,12420,12420,0
20231127,171900,601941120,12420,12420,12420,12420,0
20231127,171800,601941120,12420,12420,12420,12420,0
20231127,171700,601941120,12420,12420,12420,12420,0
20231127,171600,601941120,12420,12420,12420,12420,0
20231127,171500,601941120,12420,12420,12420,12420,0
20231127,171400,601941120,12420,12420,12420,12420,0
20231127,171300,601941120,12420,12420,12420,12420,0
20231127,171200,601941120,12420,12420,12420,12420,1938
20231127,171100,601941120,12420,12420,12420,12420,0
20231127,171000,601941120,12420,12420,12420,12420,0
20231127,170900,601941120,12420,12420,12420,12420,0
20231127,170800,601941120,12420,12420,12420,12420,0
20231127,170700,601941120,12420,12420,12420,12420,0
20231127,170600,601941120,12420,12420,12420,12420,0
20231127,170500,601941120,12420,12420,12420,12420,0
20231127,170400,601941120,12420,12420,12420,12420,0
20231127,170300,601941120,12420,12420,12420,12420,0
20231127,170200,601941120,12420,12420,12420,12420,0
20231127,170100,601941120,12420,12420,12420,12420,0
20231127,170000,601941120,12420,12420,12420,12420,0
20231127,165900,601941120,12420,12420,12420,12420,0
20231127,165800,601941120,12420,12420,12420,12420,0
20231127,165700,601941120,12420,12420,12420,12420,0
20231127,165600,601941120,12420,12420,12420,12420,0
20231127,165500,601941120,12420,12420,12420,12420,0
20231127,165400,601941120,12420,12420,12420,12420,0
20231127,165300,601941120,12420,12420,12420,12420,0
20231127,165200,601941120,12420,12420,12420,12420,0
20231127,165100,601941120,12420,12420,12420,12420,0
20231127,165000,601941120,12420,12420,12420,12420,0
20231127,164900,601941120,12420,12420,12420,12420,0
20231127,164800,601941120,12420,12420,12420,12420,0
20231127,164700,601941120,12420,12420,12420,12420,0
20231127,164600,601941120,12420,12420,12420,12420,0
20231127,164500,601941120,12420,12420,12420,12420,0
20231127,164400,601941120,12420,12420,12420,12420,0
20231127,164300,601941120,12420,12420,12420,12420,0
20231127,164200,601941120,12420,12420,12420,12420,1938
20231127,164100,601941120,12420,12420,12420,12420,0
20231127,164000,601941120,12420,12420,12420,12420,0
20231127,163900,601941120,12420,12420,12420,12420,0
20231127,163800,601941120,12420,12420,12420,12420,0
20231127,163700,601941120,12420,12420,12420,12420,0
20231127,163600,601941120,12420,12420,12420,12420,0
20231127,163500,601941120,12420,12420,12420,12420,0
20231127,163400,601941120,12420,12420,12420,12420,0
20231127,163300,601941120,12420,12420,12420,12420,0
20231127,163200,601941120,12420,12420,12420,12420,0
20231127,163100,601941120,12420,12420,12420,12420,0
20231127,163000,601941120,12420,12420,12420,12420,0
20231127,162900,601941120,12420,12420,12420,12420,0
20231127,162800,601941120,12420,12420,12420,12420,0
20231127,162700,601941120,12420,12420,12420,12420,0
20231127,162600,601941120,12420,12420,12420,12420,0
20231127,162500,601941120,12420,12420,12420,12420,0
20231127,162400,601941120,12420,12420,12420,12420,0
20231127,162300,601941120,12420,12420,12420,12420,0
20231127,162200,601941120,12420,12420,12420,12420,0
20231127,162100,601941120,12420,12420,12420,12420,0
20231127,162000,601941120,12420,12420,12420,12420,0
20231127,161900,601941120,12420,12420,12420,12420,0
20231127,161800,601941120,12420,12420,12420,12420,0
20231127,161700,601941120,12420,12420,12420,12420,0
20231127,161600,601941120,12420,12420,12420,12420,0
20231127,161500,601941120,12420,12420,12420,12420,0
20231127,161400,601941120,12420,12420,12420,12420,0
20231127,161300,601941120,12420,12420,12420,12420,0
20231127,161200,601941120,12420,12420,12420,12420,1938
20231127,161100,601941120,12420,12420,12420,12420,0
20231127,161000,601941120,12420,12420,12420,12420,0
20231127,160900,601941120,12420,12420,12420,12420,0
20231127,160800,601941120,12420,12420,12420,12420,0
20231127,160700,601941120,12420,12420,12420,12420,0
20231127,160600,601941120,12420,12420,12420,12420,0
20231127,160500,601941120,12420,12420,12420,12420,0
20231127,160400,601941120,12420,12420,12420,12420,0
20231127,160300,601941120,12420,12420,12420,12420,0
20231127,160200,601941120,12420,12420,12420,12420,0
20231127,160100,601941120,12420,12420,12420,12420,0
20231127,160000,601941120,12420,12420,12420,12420,0
20231127,155900,601941120,12420,12420,12420,12420,0
20231127,155800,601941120,12420,12420,12420,12420,0
20231127,155700,601941120,12420,12420,12420,12420,0
20231127,155600,601941120,12420,12420,12420,12420,0
20231127,155500,601941120,12420,12420,12420,12420,0
20231127,155400,601941120,12420,12420,12420,12420,0
20231127,155300,601941120,12420,12420,12420,12420,0
20231127,155200,601941120,12420,12420,12420,12420,0
20231127,155100,601941120,12420,12420,12420,12420,0
20231127,155000,601941120,12420,12420,12420,12420,0
20231127,154900,601941120,12420,12420,12420,12420,0
20231127,154800,601941120,12420,12420,12420,12420,0
20231127,154700,601941120,12420,12420,12420,12420,0
20231127,154600,601941120,12420,12420,12420,12420,0
20231127,154500,601941120,12420,12420,12420,12420,0
20231127,154400,601941120,12420,12420,12420,12420,0
20231127,154300,601941120,12420,12420,12420,12420,0
20231127,154200,601941120,12420,12420,12420,12420,1938
20231127,154100,601941120,12420,12420,12420,12420,0
20231127,154000,601941120,12420,12420,12420,12420,0
20231127,153900,601941120,12420,12420,12420,12420,0
20231127,153800,601941120,12420,12420,12420,12420,0
20231127,153700,601941120,12420,12420,12420,12420,0
20231127,153600,601941120,12420,12420,12420,12420,0
20231127,153500,601941120,12420,12420,12420,12420,0
20231127,153400,601941120,12420,12420,12420,12420,0
20231127,153300,601941120,12420,12420,12420,12420,0
20231127,153200,601941120,12420,12420,12420,12420,0
20231127,153100,601941120,12420,12420,12420,12420,0
20231127,153000,601941120,12420,12420,12420,12420,1938
20231127,152900,577871160,12420,12420,12420,12420,0
20231127,152800,577871160,12420,12420,12420,12420,0
20231127,152700,577871160,12420,12420,12420,12420,0
20231127,152600,577871160,12420,12420,12420,12420,0
20231127,152500,577871160,12420,12420,12420,12420,0
20231127,152400,577871160,12420,12420,12420,12420,0
20231127,152300,577871160,12420,12420,12420,12420,0
20231127,152200,577871160,12420,12420,12420,12420,0
20231127,152100,577871160,12420,12420,12420,12420,0
20231127,152000,577871160,12420,12420,12420,12420,0
20231127,151900,577871160,12420,12480,12480,12420,203
20231127,151800,575345140,12450,12470,12480,12450,220
20231127,151700,572601870,12470,12430,12470,12420,1076
20231127,151600,559218450,12430,12420,12430,12420,46
20231127,151500,558646870,12440,12440,12440,12440,0
20231127,151400,558646870,12440,12420,12440,12420,12
20231127,151300,558497790,12440,12420,12440,12420,12
20231127,151200,558348730,12420,12430,12430,12420,51
20231127,151100,557715190,12440,12440,12440,12440,173
20231127,151000,555563070,12440,12440,12440,12440,0
20231127,150900,555563070,12440,12440,12440,12440,7
20231127,150800,555475990,12420,12420,12420,12420,10
20231127,150700,555351790,12440,12430,12440,12430,286
20231127,150600,551794700,12430,12430,12430,12430,1
20231127,150500,551782270,12420,12420,12420,12420,0
20231127,150400,551782270,12420,12420,12420,12420,0
20231127,150300,551782270,12420,12420,12420,12420,0
20231127,150200,551782270,12420,12430,12430,12420,786
20231127,150100,542015540,12430,12430,12430,12430,579
20231127,150000,534818570,12440,12440,12440,12440,2
20231127,145900,534793690,12430,12430,12430,12430,0
20231127,145800,534793690,12430,12430,12430,12430,1
20231127,145700,534781260,12440,12440,12440,12440,2
20231127,145600,534756380,12430,12450,12450,12430,312
20231127,145500,530875110,12450,12450,12450,12450,0
20231127,145400,530875110,12450,12450,12450,12450,0
20231127,145300,530875110,12450,12460,12460,12450,14
20231127,145200,530700710,12450,12450,12450,12450,376
20231127,145100,526019510,12440,12440,12440,12440,0
20231127,145000,526019510,12440,12440,12440,12440,8
20231127,144900,525919990,12440,12440,12440,12440,0
20231127,144800,525919990,12440,12440,12440,12440,43
20231127,144700,525385070,12440,12450,12450,12440,400
20231127,144600,520408070,12450,12450,12450,12450,0
20231127,144500,520408070,12450,12450,12450,12450,0
20231127,144400,520408070,12450,12440,12450,12440,13
20231127,144300,520246340,12440,12440,12440,12440,654
20231127,144200,512110580,12430,12420,12430,12420,36
20231127,144100,511663150,12420,12420,12420,12420,50
20231127,144000,511042150,12420,12420,12420,12420,0
20231127,143900,511042150,12420,12420,12420,12420,55
20231127,143800,510359050,12430,12430,12430,12430,0
20231127,143700,510359050,12430,12430,12430,12430,1
20231127,143600,510346620,12420,12420,12420,12420,1
20231127,143500,510334200,12420,12420,12420,12420,50
20231127,143400,509713200,12420,12420,12430,12420,156
20231127,143300,507775260,12440,12440,12440,12440,2
20231127,143200,507750380,12430,12430,12430,12430,2
20231127,143100,507725520,12420,12420,12420,12420,30
20231127,143000,507352920,12420,12420,12420,12420,0
20231127,142900,507352920,12420,12420,12420,12420,100
20231127,142800,506110920,12420,12430,12430,12420,22
20231127,142700,505837670,12430,12430,12430,12430,1
20231127,142600,505825240,12420,12420,12420,12420,383
20231127,142500,501068380,12420,12420,12420,12420,0
20231127,142400,501068380,12420,12420,12420,12420,1
20231127,142300,501055960,12410,12410,12410,12410,0
20231127,142200,501055960,12410,12410,12410,12410,181
20231127,142100,498809750,12420,12420,12420,12410,884
20231127,142000,487834390,12420,12420,12420,12420,230
20231127,141900,484977790,12430,12430,12430,12430,1
20231127,141800,484965360,12430,12430,12430,12430,148
20231127,141700,483125720,12450,12430,12450,12430,217
20231127,141600,480428390,12450,12450,12450,12450,0
20231127,141500,480428390,12450,12450,12450,12450,1
20231127,141400,480415940,12440,12440,12440,12440,0
20231127,141300,480415940,12440,12440,12440,12440,0
20231127,141200,480415940,12440,12440,12440,12440,29
20231127,141100,480055180,12430,12440,12440,12430,9
20231127,141000,479943300,12440,12440,12440,12440,0
20231127,140900,479943300,12440,12440,12440,12440,0
20231127,140800,479943300,12440,12440,12440,12440,0
20231127,140700,479943300,12440,12440,12440,12440,0
20231127,140600,479943300,12440,12440,12440,12440,3
20231127,140500,479905980,12440,12440,12440,12440,0
20231127,140400,479905980,12440,12430,12440,12430,2
20231127,140300,479881110,12430,12430,12430,12430,19
20231127,140200,479644940,12430,12430,12430,12430,0
20231127,140100,479644940,12430,12430,12430,12430,8
20231127,140000,479545500,12430,12440,12440,12430,77
20231127,135900,478587700,12470,12470,12470,12470,0
20231127,135800,478587700,12470,12470,12470,12470,2
20231127,135700,478562760,12450,12450,12450,12450,5
20231127,135600,478500510,12470,12460,12470,12460,2
20231127,135500,478475580,12440,12440,12440,12440,1
20231127,135400,478463140,12460,12460,12460,12460,0
20231127,135300,478463140,12460,12470,12470,12460,7
20231127,135200,478375870,12470,12470,12470,12460,56
20231127,135100,477677590,12470,12460,12470,12460,40
20231127,135000,477179120,12440,12440,12440,12440,0
20231127,134900,477179120,12440,12440,12440,12440,45
20231127,134800,476619320,12440,12440,12440,12440,0
20231127,134700,476619320,12440,12440,12440,12440,0
20231127,134600,476619320,12440,12440,12440,12440,449
20231127,134500,471033760,12420,12430,12430,12420,94
20231127,134400,469866260,12430,12430,12430,12430,8
20231127,134300,469766820,12430,12440,12440,12430,36
20231127,134200,469319310,12440,12440,12440,12440,1
20231127,134100,469306870,12440,12440,12440,12440,0
20231127,134000,469306870,12440,12440,12440,12440,0
20231127,133900,469306870,12440,12440,12440,12440,2
20231127,133800,469281990,12440,12440,12440,12440,0
20231127,133700,469281990,12440,12440,12440,12440,0
20231127,133600,469281990,12440,12440,12440,12440,2
20231127,133500,469257110,12440,12440,12440,12440,1
20231127,133400,469244670,12440,12440,12440,12440,1
20231127,133300,469232230,12430,12420,12430,12420,229
20231127,133200,466385800,12430,12430,12430,12430,6
20231127,133100,466311220,12430,12430,12430,12430,3
20231127,133000,466273930,12420,12420,12420,12420,37
20231127,132900,465814390,12420,12420,12420,12420,0
20231127,132800,465814390,12420,12420,12420,12420,938
20231127,132700,454164430,12420,12420,12420,12420,66
20231127,132600,453344710,12420,12420,12420,12420,0
20231127,132500,453344710,12420,12420,12420,12420,0
20231127,132400,453344710,12420,12420,12420,12420,212
20231127,132300,450711670,12440,12440,12440,12440,0
20231127,132200,450711670,12440,12440,12440,12440,100
20231127,132100,449467670,12440,12440,12440,12440,0
20231127,132000,449467670,12440,12420,12440,12420,122
20231127,131900,447951350,12450,12450,12450,12450,0
20231127,131800,447951350,12450,12450,12450,12450,1
20231127,131700,447938900,12430,12430,12430,12430,297
20231127,131600,444247190,12460,12460,12460,12460,1
20231127,131500,444234730,12430,12430,12430,12430,0
20231127,131400,444234730,12430,12430,12430,12430,0
20231127,131300,444234730,12430,12430,12430,12430,2
20231127,131200,444209870,12430,12430,12430,12430,0
20231127,131100,444209870,12430,12430,12430,12430,94
20231127,131000,443041450,12430,12430,12430,12430,0
20231127,130900,443041450,12430,12430,12430,12430,0
20231127,130800,443041450,12430,12430,12430,12430,0
20231127,130700,443041450,12430,12430,12430,12430,0
20231127,130600,443041450,12430,12430,12430,12430,200
20231127,130500,440555450,12460,12460,12460,12460,3
20231127,130400,440518070,12460,12460,12460,12460,1
20231127,130300,440505610,12420,12420,12420,12420,38
20231127,130200,440033650,12460,12460,12460,12460,0
20231127,130100,440033650,12460,12460,12460,12460,53
20231127,130000,439373270,12420,12420,12420,12420,382
20231127,125900,434628830,12410,12410,12410,12410,159
20231127,125800,432655640,12410,12410,12410,12410,20
20231127,125700,432407440,12410,12410,12410,12410,3
20231127,125600,432370210,12410,12410,12410,12410,3
20231127,125500,432332980,12400,12400,12400,12400,0
20231127,125400,432332980,12400,12400,12400,12400,1
20231127,125300,432320580,12410,12430,12430,12400,348
20231127,125200,428002460,12410,12410,12410,12410,0
20231127,125100,428002460,12410,12410,12410,12410,0
20231127,125000,428002460,12410,12410,12410,12410,0
20231127,124900,428002460,12410,12410,12410,12410,0
20231127,124800,428002460,12410,12430,12430,12410,5
20231127,124700,427940330,12410,12400,12410,12400,365
20231127,124600,423410710,12400,12400,12400,12400,90
20231127,124500,422294710,12400,12410,12410,12400,1930
20231127,124400,398344530,12420,12420,12420,12420,15
20231127,124300,398158230,12410,12410,12410,12410,0
20231127,124200,398158230,12410,12410,12410,12410,0
20231127,124100,398158230,12410,12410,12410,12410,210
20231127,124000,395552130,12430,12430,12430,12430,46
20231127,123900,394980350,12410,12410,12410,12410,0
20231127,123800,394980350,12410,12410,12410,12410,2
20231127,123700,394955530,12410,12410,12410,12410,98
20231127,123600,393739350,12420,12420,12420,12420,0
20231127,123500,393739350,12420,12420,12420,12420,0
20231127,123400,393739350,12420,12420,12420,12420,404
20231127,123300,388721670,12420,12420,12430,12420,195
20231127,123200,386299340,12420,12420,12420,12420,1
20231127,123100,386286920,12420,12420,12420,12420,20
20231127,123000,386038520,12420,12420,12420,12420,5
20231127,122900,385976420,12420,12420,12420,12410,116
20231127,122800,384536370,12420,12420,12420,12420,13
20231127,122700,384374910,12420,12420,12420,12420,0
20231127,122600,384374910,12420,12420,12420,12420,47
20231127,122500,383791170,12410,12420,12420,12410,7
20231127,122400,383704270,12420,12420,12420,12420,102
20231127,122300,382437430,12420,12420,12420,12420,61
20231127,122200,381679810,12420,12420,12420,12410,102
20231127,122100,380413770,12410,12420,12420,12410,7
20231127,122000,380326850,12420,12420,12420,12420,15
20231127,121900,380140550,12410,12420,12420,12410,43
20231127,121800,379606730,12460,12460,12460,12460,0
20231127,121700,379606730,12460,12450,12460,12420,232
20231127,121600,376722220,12420,12420,12420,12420,145
20231127,121500,374921320,12420,12430,12430,12410,1655
20231127,121400,354364280,12430,12430,12430,12430,37
20231127,121300,353904370,12430,12430,12430,12420,328
20231127,121200,349827600,12430,12430,12430,12430,150
20231127,121100,347963100,12430,12430,12430,12420,642
20231127,121000,339983340,12430,12430,12430,12430,0
20231127,120900,339983340,12430,12430,12430,12430,0
20231127,120800,339983340,12430,12430,12430,12430,0
20231127,120700,339983340,12430,12440,12440,12430,448
20231127,120600,334410510,12480,12480,12480,12480,0
20231127,120500,334410510,12480,12480,12480,12480,5
20231127,120400,334348110,12480,12480,12480,12480,0
20231127,120300,334348110,12480,12480,12480,12480,0
20231127,120200,334348110,12480,12450,12480,12450,122
20231127,120100,332829180,12450,12450,12450,12450,0
20231127,120000,332829180,12450,12450,12450,12450,100
20231127,115900,331584180,12450,12450,12450,12450,0
20231127,115800,331584180,12450,12450,12450,12450,200
20231127,115700,329094180,12430,12430,12430,12430,0
20231127,115600,329094180,12430,12430,12430,12430,0
20231127,115500,329094180,12430,12430,12430,12430,1
20231127,115400,329081750,12430,12430,12440,12430,1088
20231127,115300,315550050,12430,12430,12430,12430,0
20231127,115200,315550050,12430,12430,12430,12430,2
20231127,115100,315525190,12420,12430,12430,12420,126
20231127,115000,313959270,12430,12430,12430,12430,100
20231127,114900,312716270,12420,12430,12430,12420,152
20231127,114800,310827190,12440,12430,12440,12430,36
20231127,114700,310379700,12430,12440,12440,12420,1397
20231127,114600,293018800,12440,12440,12440,12440,100
20231127,114500,291774800,12440,12440,12440,12440,8
20231127,114400,291675280,12440,12440,12440,12440,333
20231127,114300,287532760,12440,12440,12440,12440,350
20231127,114200,283178760,12450,12450,12450,12450,30
20231127,114100,282805260,12440,12440,12440,12440,0
20231127,114000,282805260,12440,12440,12440,12440,234
20231127,113900,279894300,12440,12440,12440,12440,0
20231127,113800,279894300,12440,12440,12440,12440,3
20231127,113700,279856980,12440,12440,12440,12440,6
20231127,113600,279782340,12440,12450,12450,12440,160
20231127,113500,277791490,12440,12440,12440,12440,0
20231127,113400,277791490,12440,12440,12440,12440,50
20231127,113300,277169490,12440,12440,12440,12440,0
20231127,113200,277169490,12440,12440,12440,12440,5
20231127,113100,277107290,12440,12440,12440,12440,72
20231127,113000,276211610,12440,12440,12440,12440,0
20231127,112900,276211610,12440,12430,12440,12430,368
20231127,112800,271637360,12440,12440,12440,12440,0
20231127,112700,271637360,12440,12440,12440,12440,0
20231127,112600,271637360,12440,12440,12440,12440,15
20231127,112500,271450760,12440,12440,12440,12430,718
20231127,112400,262519140,12450,12450,12450,12450,1
20231127,112300,262506690,12450,12450,12450,12450,0
20231127,112200,262506690,12450,12450,12450,12450,47
20231127,112100,261921540,12440,12440,12440,12440,0
20231127,112000,261921540,12440,12440,12440,12440,0
20231127,111900,261921540,12440,12450,12450,12440,300
20231127,111800,258188830,12460,12460,12460,12460,2
20231127,111700,258163910,12460,12460,12460,12460,4
20231127,111600,258114070,12460,12460,12460,12460,6
20231127,111500,258039310,12460,12460,12460,12460,6
20231127,111400,257964550,12460,12450,12460,12450,175
20231127,111300,255785790,12440,12440,12440,12440,4
20231127,111200,255736030,12440,12450,12450,12440,746
20231127,111100,246449280,12460,12460,12460,12460,189
20231127,111000,244094340,12470,12490,12490,12470,569
20231127,110900,236992470,12500,12500,12500,12500,0
20231127,110800,236992470,12500,12500,12500,12500,0
20231127,110700,236992470,12500,12500,12500,12500,0
20231127,110600,236992470,12500,12500,12500,12500,0
20231127,110500,236992470,12500,12500,12500,12500,0
20231127,110400,236992470,12500,12500,12500,12500,7
20231127,110300,236904970,12500,12500,12500,12500,1
20231127,110200,236892470,12500,12500,12500,12500,0
20231127,110100,236892470,12500,12500,12500,12500,6
20231127,110000,236817470,12500,12500,12500,12500,0
20231127,105900,236817470,12500,12500,12500,12500,4
20231127,105800,236767470,12510,12500,12510,12500,207
20231127,105700,234179930,12510,12510,12510,12510,0
20231127,105600,234179930,12510,12510,12510,12510,0
20231127,105500,234179930,12510,12510,12510,12510,1
20231127,105400,234167420,12490,12490,12490,12490,0
20231127,105300,234167420,12490,12490,12490,12490,0
20231127,105200,234167420,12490,12490,12490,12490,0
20231127,105100,234167420,12490,12490,12490,12490,28
20231127,105000,233817700,12500,12500,12500,12500,13
20231127,104900,233655200,12490,12490,12490,12490,758
20231127,104800,224187780,12480,12480,12480,12480,50
20231127,104700,223563780,12490,12490,12490,12490,0
20231127,104600,223563780,12490,12480,12490,12480,42
20231127,104500,223039600,12480,12480,12480,12480,1
20231127,104400,223027120,12480,12490,12490,12480,255
20231127,104300,219842430,12480,12490,12490,12480,178
20231127,104200,217619740,12500,12500,12500,12500,0
20231127,104100,217619740,12500,12500,12500,12500,349
20231127,104000,213257240,12520,12520,12520,12520,0
20231127,103900,213257240,12520,12520,12520,12520,0
20231127,103800,213257240,12520,12520,12520,12520,20
20231127,103700,213006840,12510,12510,12510,12510,162
20231127,103600,210980220,12510,12510,12510,12510,3
20231127,103500,210942690,12510,12510,12510,12510,0
20231127,103400,210942690,12510,12510,12510,12510,16
20231127,103300,210742530,12510,12510,12510,12510,98
20231127,103200,209516550,12510,12510,12510,12510,1
20231127,103100,209504040,12490,12490,12490,12490,0
20231127,103000,209504040,12490,12490,12490,12490,0
20231127,102900,209504040,12490,12490,12490,12490,0
20231127,102800,209504040,12490,12490,12490,12490,0
20231127,102700,209504040,12490,12490,12490,12490,0
20231127,102600,209504040,12490,12490,12490,12490,0
20231127,102500,209504040,12490,12510,12510,12490,9
20231127,102400,209391580,12500,12500,12500,12500,0
20231127,102300,209391580,12500,12500,12500,12500,118
20231127,102200,207916580,12500,12500,12510,12500,251
20231127,102100,204778030,12470,12510,12510,12460,1148
20231127,102000,190454440,12510,12510,12510,12510,0
20231127,101900,190454440,12510,12510,12510,12510,0
20231127,101800,190454440,12510,12490,12510,12490,156
20231127,101700,188503880,12490,12500,12500,12490,124
20231127,101600,186954380,12490,12480,12490,12480,147
20231127,101500,185119060,12470,12470,12470,12470,31
20231127,101400,184732490,12470,12470,12470,12470,0
20231127,101300,184732490,12470,12480,12480,12470,2253
20231127,101200,156626660,12480,12470,12480,12460,274
20231127,101100,153208880,12470,12470,12470,12470,5
20231127,101000,153146530,12470,12470,12470,12470,3
20231127,100900,153109120,12470,12470,12470,12470,3
20231127,100800,153071710,12460,12460,12460,12460,141
20231127,100700,151314850,12460,12470,12470,12460,110
20231127,100600,149943250,12470,12470,12470,12470,0
20231127,100500,149943250,12470,12470,12470,12470,2
20231127,100400,149918310,12470,12470,12470,12470,5
20231127,100300,149855960,12470,12470,12470,12470,1
20231127,100200,149843490,12470,12470,12470,12470,89
20231127,100100,148733660,12470,12470,12470,12470,30
20231127,100000,148359560,12470,12480,12480,12470,21
20231127,095900,148097680,12480,12480,12480,12480,0
20231127,095800,148097680,12480,12470,12480,12470,35
20231127,095700,147661220,12470,12470,12470,12470,127
20231127,095600,146077530,12480,12480,12480,12480,0
20231127,095500,146077530,12480,12480,12480,12480,30
20231127,095400,145703130,12480,12490,12500,12480,376
20231127,095300,141007130,12500,12500,12500,12500,0
20231127,095200,141007130,12500,12500,12500,12500,29
20231127,095100,140644630,12480,12500,12500,12480,134
20231127,095000,138970230,12500,12500,12500,12500,0
20231127,094900,138970230,12500,12500,12500,12500,0
20231127,094800,138970230,12500,12500,12500,12500,30
20231127,094700,138595230,12500,12490,12500,12470,297
20231127,094600,134886090,12470,12460,12470,12450,613
20231127,094500,127251760,12470,12470,12470,12470,127
20231127,094400,125668070,12470,12460,12470,12450,174
20231127,094300,123499380,12460,12460,12460,12460,1
20231127,094200,123486920,12460,12470,12470,12460,300
20231127,094100,119747920,12470,12470,12470,12470,222
20231127,094000,116979580,12470,12470,12470,12470,0
20231127,093900,116979580,12470,12480,12490,12470,172
20231127,093800,114833400,12490,12480,12490,12480,14
20231127,093700,114658660,12480,12480,12480,12480,31
20231127,093600,114271780,12480,12490,12490,12480,51
20231127,093500,113634890,12490,12490,12490,12490,0
20231127,093400,113634890,12490,12490,12490,12490,4
20231127,093300,113584930,12500,12460,12500,12460,111
20231127,093200,112201180,12460,12470,12470,12460,186
20231127,093100,109883060,12450,12450,12450,12450,0
20231127,093000,109883060,12450,12450,12450,12450,3
20231127,092900,109845710,12460,12460,12470,12460,191
20231127,092800,107465830,12450,12450,12450,12450,203
20231127,092700,104938480,12450,12450,12450,12450,124
20231127,092600,103394680,12450,12450,12450,12440,572
20231127,092500,96273560,12450,12450,12450,12450,0
20231127,092400,96273560,12450,12450,12450,12450,13
20231127,092300,96111710,12450,12450,12450,12450,1
20231127,092200,96099260,12460,12460,12460,12460,1
20231127,092100,96086800,12460,12460,12460,12450,253
20231127,092000,92934720,12470,12470,12470,12470,0
20231127,091900,92934720,12470,12470,12470,12460,54
20231127,091800,92261620,12470,12470,12470,12470,28
20231127,091700,91912460,12470,12470,12470,12470,1
20231127,091600,91899990,12480,12490,12490,12450,2215
20231127,091500,64259360,12490,12510,12510,12490,133
20231127,091400,62596640,12510,12510,12510,12510,23
20231127,091300,62308910,12510,12530,12530,12510,1178
20231127,091200,47569040,12540,12570,12570,12540,34
20231127,091100,47142080,12570,12540,12570,12540,618
20231127,091000,39380730,12510,12530,12540,12510,272
20231127,090900,35973150,12500,12500,12500,12500,0
20231127,090800,35973150,12500,12510,12510,12500,69
20231127,090700,35110460,12540,12510,12540,12510,95
20231127,090600,33920570,12530,12540,12540,12510,184
20231127,090500,31618030,12540,12500,12540,12500,61
20231127,090400,30853490,12540,12500,12550,12500,744
20231127,090300,21536280,12500,12510,12540,12480,429
20231127,090200,16173200,12510,12500,12510,12500,601
20231127,090100,8659690,12470,12500,12500,12470,38
20231127,090000,8185080,12500,12520,12520,12500,654