KissMeData/032190/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190600,879556970,12530,12530,12530,12530,353
20231122,190500,879556970,12530,12530,12530,12530,0
20231122,190400,879556970,12530,12530,12530,12530,0
20231122,190300,879556970,12530,12530,12530,12530,0
20231122,190200,879556970,12530,12530,12530,12530,0
20231122,190100,879556970,12530,12530,12530,12530,0
20231122,190000,879556970,12530,12530,12530,12530,0
20231122,185900,879556970,12530,12530,12530,12530,0
20231122,185800,879556970,12530,12530,12530,12530,0
20231122,185700,879556970,12530,12530,12530,12530,0
20231122,185600,879556970,12530,12530,12530,12530,0
20231122,185500,879556970,12530,12530,12530,12530,0
20231122,185400,879556970,12530,12530,12530,12530,0
20231122,185300,879556970,12530,12530,12530,12530,0
20231122,185200,879556970,12530,12530,12530,12530,0
20231122,185100,879556970,12530,12530,12530,12530,0
20231122,185000,879556970,12530,12530,12530,12530,0
20231122,184900,879556970,12530,12530,12530,12530,0
20231122,184800,879556970,12530,12530,12530,12530,0
20231122,184700,879556970,12530,12530,12530,12530,0
20231122,184600,879556970,12530,12530,12530,12530,0
20231122,184500,879556970,12530,12530,12530,12530,0
20231122,184400,879556970,12530,12530,12530,12530,0
20231122,184300,879556970,12530,12530,12530,12530,0
20231122,184200,879556970,12530,12530,12530,12530,0
20231122,184100,879556970,12530,12530,12530,12530,0
20231122,184000,879556970,12530,12530,12530,12530,0
20231122,183900,879556970,12530,12530,12530,12530,0
20231122,183800,879556970,12530,12530,12530,12530,0
20231122,183700,879556970,12530,12530,12530,12530,0
20231122,183600,879556970,12530,12530,12530,12530,353
20231122,183500,879556970,12530,12530,12530,12530,0
20231122,183400,879556970,12530,12530,12530,12530,0
20231122,183300,879556970,12530,12530,12530,12530,0
20231122,183200,879556970,12530,12530,12530,12530,0
20231122,183100,879556970,12530,12530,12530,12530,0
20231122,183000,879556970,12530,12530,12530,12530,0
20231122,182900,879556970,12530,12530,12530,12530,0
20231122,182800,879556970,12530,12530,12530,12530,0
20231122,182700,879556970,12530,12530,12530,12530,0
20231122,182600,879556970,12530,12530,12530,12530,0
20231122,182500,879556970,12530,12530,12530,12530,0
20231122,182400,879556970,12530,12530,12530,12530,0
20231122,182300,879556970,12530,12530,12530,12530,0
20231122,182200,879556970,12530,12530,12530,12530,0
20231122,182100,879556970,12530,12530,12530,12530,0
20231122,182000,879556970,12530,12530,12530,12530,0
20231122,181900,879556970,12530,12530,12530,12530,0
20231122,181800,879556970,12530,12530,12530,12530,0
20231122,181700,879556970,12530,12530,12530,12530,0
20231122,181600,879556970,12530,12530,12530,12530,0
20231122,181500,879556970,12530,12530,12530,12530,0
20231122,181400,879556970,12530,12530,12530,12530,0
20231122,181300,879556970,12530,12530,12530,12530,0
20231122,181200,879556970,12530,12530,12530,12530,0
20231122,181100,879556970,12530,12530,12530,12530,0
20231122,181000,879556970,12530,12530,12530,12530,0
20231122,180900,879556970,12530,12530,12530,12530,0
20231122,180800,879556970,12530,12530,12530,12530,0
20231122,180700,879556970,12530,12530,12530,12530,0
20231122,180600,879556970,12530,12530,12530,12530,353
20231122,180500,879556970,12530,12530,12530,12530,0
20231122,180400,879556970,12530,12530,12530,12530,0
20231122,180300,879556970,12530,12530,12530,12530,0
20231122,180200,879556970,12530,12530,12530,12530,0
20231122,180100,879556970,12530,12530,12530,12530,0
20231122,180000,879556970,12530,12530,12530,12530,0
20231122,175900,879556970,12530,12530,12530,12530,0
20231122,175800,879556970,12530,12530,12530,12530,0
20231122,175700,879556970,12530,12530,12530,12530,0
20231122,175600,879556970,12530,12530,12530,12530,0
20231122,175500,879556970,12530,12530,12530,12530,0
20231122,175400,879556970,12530,12530,12530,12530,0
20231122,175300,879556970,12530,12530,12530,12530,0
20231122,175200,879556970,12530,12530,12530,12530,0
20231122,175100,879556970,12530,12530,12530,12530,0
20231122,175000,879556970,12530,12530,12530,12530,0
20231122,174900,879556970,12530,12530,12530,12530,0
20231122,174800,879556970,12530,12530,12530,12530,0
20231122,174700,879556970,12530,12530,12530,12530,0
20231122,174600,879556970,12530,12530,12530,12530,0
20231122,174500,879556970,12530,12530,12530,12530,0
20231122,174400,879556970,12530,12530,12530,12530,0
20231122,174300,879556970,12530,12530,12530,12530,0
20231122,174200,879556970,12530,12530,12530,12530,0
20231122,174100,879556970,12530,12530,12530,12530,0
20231122,174000,879556970,12530,12530,12530,12530,0
20231122,173900,879556970,12530,12530,12530,12530,0
20231122,173800,879556970,12530,12530,12530,12530,0
20231122,173700,879556970,12530,12530,12530,12530,0
20231122,173600,879556970,12530,12530,12530,12530,353
20231122,173500,879556970,12530,12530,12530,12530,0
20231122,173400,879556970,12530,12530,12530,12530,0
20231122,173300,879556970,12530,12530,12530,12530,0
20231122,173200,879556970,12530,12530,12530,12530,0
20231122,173100,879556970,12530,12530,12530,12530,0
20231122,173000,879556970,12530,12530,12530,12530,0
20231122,172900,879556970,12530,12530,12530,12530,0
20231122,172800,879556970,12530,12530,12530,12530,0
20231122,172700,879556970,12530,12530,12530,12530,0
20231122,172600,879556970,12530,12530,12530,12530,0
20231122,172500,879556970,12530,12530,12530,12530,0
20231122,172400,879556970,12530,12530,12530,12530,0
20231122,172300,879556970,12530,12530,12530,12530,0
20231122,172200,879556970,12530,12530,12530,12530,0
20231122,172100,879556970,12530,12530,12530,12530,0
20231122,172000,879556970,12530,12530,12530,12530,0
20231122,171900,879556970,12530,12530,12530,12530,0
20231122,171800,879556970,12530,12530,12530,12530,0
20231122,171700,879556970,12530,12530,12530,12530,0
20231122,171600,879556970,12530,12530,12530,12530,0
20231122,171500,879556970,12530,12530,12530,12530,0
20231122,171400,879556970,12530,12530,12530,12530,0
20231122,171300,879556970,12530,12530,12530,12530,0
20231122,171200,879556970,12530,12530,12530,12530,0
20231122,171100,879556970,12530,12530,12530,12530,0
20231122,171000,879556970,12530,12530,12530,12530,0
20231122,170900,879556970,12530,12530,12530,12530,0
20231122,170800,879556970,12530,12530,12530,12530,0
20231122,170700,879556970,12530,12530,12530,12530,0
20231122,170600,879556970,12530,12530,12530,12530,353
20231122,170500,879556970,12530,12530,12530,12530,0
20231122,170400,879556970,12530,12530,12530,12530,0
20231122,170300,879556970,12530,12530,12530,12530,0
20231122,170200,879556970,12530,12530,12530,12530,0
20231122,170100,879556970,12530,12530,12530,12530,0
20231122,170000,879556970,12530,12530,12530,12530,0
20231122,165900,879556970,12530,12530,12530,12530,0
20231122,165800,879556970,12530,12530,12530,12530,0
20231122,165700,879556970,12530,12530,12530,12530,0
20231122,165600,879556970,12530,12530,12530,12530,0
20231122,165500,879556970,12530,12530,12530,12530,0
20231122,165400,879556970,12530,12530,12530,12530,0
20231122,165300,879556970,12530,12530,12530,12530,0
20231122,165200,879556970,12530,12530,12530,12530,0
20231122,165100,879556970,12530,12530,12530,12530,0
20231122,165000,879556970,12530,12530,12530,12530,0
20231122,164900,879556970,12530,12530,12530,12530,0
20231122,164800,879556970,12530,12530,12530,12530,0
20231122,164700,879556970,12530,12530,12530,12530,0
20231122,164600,879556970,12530,12530,12530,12530,0
20231122,164500,879556970,12530,12530,12530,12530,0
20231122,164400,879556970,12530,12530,12530,12530,0
20231122,164300,879556970,12530,12530,12530,12530,0
20231122,164200,879556970,12530,12530,12530,12530,0
20231122,164100,879556970,12530,12530,12530,12530,0
20231122,164000,879556970,12530,12530,12530,12530,0
20231122,163900,879556970,12530,12530,12530,12530,0
20231122,163800,879556970,12530,12530,12530,12530,0
20231122,163700,879556970,12530,12530,12530,12530,0
20231122,163600,879556970,12530,12530,12530,12530,353
20231122,163500,879556970,12530,12530,12530,12530,0
20231122,163400,879556970,12530,12530,12530,12530,0
20231122,163300,879556970,12530,12530,12530,12530,0
20231122,163200,879556970,12530,12530,12530,12530,0
20231122,163100,879556970,12530,12530,12530,12530,0
20231122,163000,879556970,12530,12530,12530,12530,0
20231122,162900,879556970,12530,12530,12530,12530,0
20231122,162800,879556970,12530,12530,12530,12530,0
20231122,162700,879556970,12530,12530,12530,12530,0
20231122,162600,879556970,12530,12530,12530,12530,0
20231122,162500,879556970,12530,12530,12530,12530,0
20231122,162400,879556970,12530,12530,12530,12530,0
20231122,162300,879556970,12530,12530,12530,12530,0
20231122,162200,879556970,12530,12530,12530,12530,0
20231122,162100,879556970,12530,12530,12530,12530,0
20231122,162000,879556970,12530,12530,12530,12530,0
20231122,161900,879556970,12530,12530,12530,12530,0
20231122,161800,879556970,12530,12530,12530,12530,0
20231122,161700,879556970,12530,12530,12530,12530,0
20231122,161600,879556970,12530,12530,12530,12530,0
20231122,161500,879556970,12530,12530,12530,12530,0
20231122,161400,879556970,12530,12530,12530,12530,0
20231122,161300,879556970,12530,12530,12530,12530,0
20231122,161200,879556970,12530,12530,12530,12530,0
20231122,161100,879556970,12530,12530,12530,12530,0
20231122,161000,879556970,12530,12530,12530,12530,0
20231122,160900,879556970,12530,12530,12530,12530,0
20231122,160800,879556970,12530,12530,12530,12530,0
20231122,160700,879556970,12530,12530,12530,12530,0
20231122,160600,879556970,12530,12530,12530,12530,353
20231122,160500,879556970,12530,12530,12530,12530,0
20231122,160400,879556970,12530,12530,12530,12530,0
20231122,160300,879556970,12530,12530,12530,12530,0
20231122,160200,879556970,12530,12530,12530,12530,0
20231122,160100,879556970,12530,12530,12530,12530,0
20231122,160000,879556970,12530,12530,12530,12530,0
20231122,155900,879556970,12530,12530,12530,12530,0
20231122,155800,879556970,12530,12530,12530,12530,0
20231122,155700,879556970,12530,12530,12530,12530,0
20231122,155600,879556970,12530,12530,12530,12530,0
20231122,155500,879556970,12530,12530,12530,12530,0
20231122,155400,879556970,12530,12530,12530,12530,0
20231122,155300,879556970,12530,12530,12530,12530,0
20231122,155200,879556970,12530,12530,12530,12530,0
20231122,155100,879556970,12530,12530,12530,12530,0
20231122,155000,879556970,12530,12530,12530,12530,0
20231122,154900,879556970,12530,12530,12530,12530,0
20231122,154800,879556970,12530,12530,12530,12530,0
20231122,154700,879556970,12530,12530,12530,12530,0
20231122,154600,879556970,12530,12530,12530,12530,0
20231122,154500,879556970,12530,12530,12530,12530,0
20231122,154400,879556970,12530,12530,12530,12530,0
20231122,154300,879556970,12530,12530,12530,12530,0
20231122,154200,879556970,12530,12530,12530,12530,0
20231122,154100,879556970,12530,12530,12530,12530,0
20231122,154000,879556970,12530,12530,12530,12530,0
20231122,153900,879556970,12530,12530,12530,12530,0
20231122,153800,879556970,12530,12530,12530,12530,0
20231122,153700,879556970,12530,12530,12530,12530,0
20231122,153600,879556970,12530,12530,12530,12530,353
20231122,153500,879556970,12530,12530,12530,12530,0
20231122,153400,879556970,12530,12530,12530,12530,0
20231122,153300,879556970,12530,12530,12530,12530,0
20231122,153200,879556970,12530,12530,12530,12530,0
20231122,153100,879556970,12530,12530,12530,12530,0
20231122,153000,879556970,12530,12530,12530,12530,353
20231122,152900,875133880,12550,12550,12550,12550,0
20231122,152800,875133880,12550,12550,12550,12550,0
20231122,152700,875133880,12550,12550,12550,12550,0
20231122,152600,875133880,12550,12550,12550,12550,0
20231122,152500,875133880,12550,12550,12550,12550,0
20231122,152400,875133880,12550,12550,12550,12550,0
20231122,152300,875133880,12550,12550,12550,12550,0
20231122,152200,875133880,12550,12550,12550,12550,0
20231122,152100,875133880,12550,12550,12550,12550,0
20231122,152000,875133880,12550,12550,12550,12550,0
20231122,151900,875133880,12550,12530,12550,12530,6
20231122,151800,875058600,12550,12530,12550,12530,606
20231122,151700,867463940,12530,12510,12530,12510,97
20231122,151600,866250150,12520,12520,12520,12510,68
20231122,151500,865399190,12530,12530,12530,12520,49
20231122,151400,864785630,12520,12520,12520,12520,0
20231122,151300,864785630,12520,12520,12520,12520,1
20231122,151200,864773110,12520,12520,12520,12520,231
20231122,151100,861880990,12510,12510,12510,12510,12
20231122,151000,861730870,12520,12520,12520,12520,0
20231122,150900,861730870,12520,12520,12520,12520,251
20231122,150800,858588350,12520,12520,12520,12520,0
20231122,150700,858588350,12520,12520,12520,12520,0
20231122,150600,858588350,12520,12520,12520,12490,2482
20231122,150500,827539510,12520,12530,12530,12520,628
20231122,150400,819671330,12530,12530,12530,12530,451
20231122,150300,814020300,12540,12540,12540,12540,0
20231122,150200,814020300,12540,12540,12540,12540,261
20231122,150100,810747360,12550,12550,12550,12550,490
20231122,150000,804597860,12550,12550,12550,12550,0
20231122,145900,804597860,12550,12550,12550,12550,0
20231122,145800,804597860,12550,12550,12550,12550,0
20231122,145700,804597860,12550,12550,12550,12550,7
20231122,145600,804510010,12550,12550,12560,12550,1067
20231122,145500,791117430,12540,12540,12540,12540,50
20231122,145400,790490430,12540,12540,12540,12540,8
20231122,145300,790390110,12530,12530,12530,12530,0
20231122,145200,790390110,12530,12530,12530,12530,120
20231122,145100,788886510,12540,12540,12540,12540,0
20231122,145000,788886510,12540,12550,12550,12540,50
20231122,144900,788259250,12540,12540,12540,12540,22
20231122,144800,787983370,12540,12540,12540,12540,0
20231122,144700,787983370,12540,12540,12550,12540,881
20231122,144600,776935620,12530,12530,12530,12530,0
20231122,144500,776935620,12530,12540,12540,12530,139
20231122,144400,775192950,12540,12530,12540,12530,346
20231122,144300,770854920,12540,12540,12540,12540,10
20231122,144200,770729520,12530,12530,12530,12530,0
20231122,144100,770729520,12530,12530,12530,12530,0
20231122,144000,770729520,12530,12530,12530,12530,4
20231122,143900,770679400,12530,12540,12540,12530,286
20231122,143800,767093960,12550,12550,12550,12550,0
20231122,143700,767093960,12550,12550,12550,12550,57
20231122,143600,766378610,12550,12550,12550,12550,0
20231122,143500,766378610,12550,12550,12550,12550,5
20231122,143400,766315860,12550,12550,12550,12550,105
20231122,143300,764998110,12550,12550,12550,12550,10
20231122,143200,764872610,12560,12560,12560,12560,110
20231122,143100,763491010,12560,12560,12560,12560,2
20231122,143000,763465890,12550,12550,12550,12550,211
20231122,142900,760817840,12550,12550,12550,12550,1
20231122,142800,760805290,12530,12530,12530,12530,0
20231122,142700,760805290,12530,12540,12540,12530,457
20231122,142600,755078330,12530,12530,12530,12530,0
20231122,142500,755078330,12530,12530,12530,12520,67
20231122,142400,754238860,12530,12530,12530,12530,78
20231122,142300,753261520,12540,12540,12540,12540,101
20231122,142200,751994980,12530,12530,12530,12530,0
20231122,142100,751994980,12530,12530,12530,12530,28
20231122,142000,751644140,12540,12530,12540,12530,323
20231122,141900,747595960,12540,12540,12540,12540,187
20231122,141800,745250980,12530,12520,12530,12510,220
20231122,141700,742496560,12540,12530,12540,12530,71
20231122,141600,741606870,12540,12540,12540,12520,726
20231122,141500,732509280,12540,12540,12540,12540,2
20231122,141400,732484200,12570,12570,12570,12570,0
20231122,141300,732484200,12570,12570,12570,12570,187
20231122,141200,730133610,12540,12540,12540,12540,0
20231122,141100,730133610,12540,12550,12560,12540,1255
20231122,141000,714380840,12530,12540,12550,12530,414
20231122,140900,709188010,12560,12530,12560,12530,628
20231122,140800,701316960,12560,12560,12560,12560,0
20231122,140700,701316960,12560,12570,12570,12540,72
20231122,140600,700414030,12560,12560,12560,12530,1260
20231122,140500,684601470,12560,12560,12560,12560,0
20231122,140400,684601470,12560,12550,12560,12550,91
20231122,140300,683459400,12560,12570,12570,12560,790
20231122,140200,673535040,12560,12570,12570,12560,31
20231122,140100,673145380,12570,12560,12570,12560,21
20231122,140000,672881610,12570,12570,12570,12570,13
20231122,135900,672718200,12570,12570,12570,12570,133
20231122,135800,671046390,12560,12560,12560,12560,263
20231122,135700,667743110,12560,12560,12560,12560,500
20231122,135600,661463110,12560,12560,12560,12560,82
20231122,135500,660433190,12570,12570,12570,12570,362
20231122,135400,655882850,12550,12550,12570,12550,1695
20231122,135300,634595520,12550,12530,12550,12530,673
20231122,135200,626157510,12530,12530,12530,12520,130
20231122,135100,624528630,12530,12530,12530,12530,6
20231122,135000,624453450,12530,12530,12530,12530,208
20231122,134900,621847210,12530,12520,12530,12520,505
20231122,134800,615522910,12520,12520,12520,12520,10
20231122,134700,615397710,12520,12520,12520,12520,247
20231122,134600,612305270,12510,12520,12520,12510,122
20231122,134500,610777850,12520,12540,12540,12500,1178
20231122,134400,596009650,12540,12550,12550,12540,1229
20231122,134300,580587700,12540,12540,12540,12540,501
20231122,134200,574305160,12530,12530,12530,12520,335
20231122,134100,570108380,12530,12520,12540,12520,301
20231122,134000,566335860,12530,12530,12530,12530,421
20231122,133900,561060730,12550,12480,12550,12480,2878
20231122,133800,525076700,12480,12480,12480,12480,0
20231122,133700,525076700,12480,12480,12480,12480,104
20231122,133600,523778780,12480,12480,12480,12480,44
20231122,133500,523229660,12480,12480,12480,12480,46
20231122,133400,522655580,12480,12480,12480,12480,0
20231122,133300,522655580,12480,12480,12480,12480,136
20231122,133200,520958300,12480,12480,12480,12480,1
20231122,133100,520945820,12490,12490,12490,12490,2
20231122,133000,520920840,12500,12500,12500,12500,0
20231122,132900,520920840,12500,12500,12500,12500,0
20231122,132800,520920840,12500,12500,12500,12500,2
20231122,132700,520895840,12470,12470,12470,12470,80
20231122,132600,519898240,12470,12470,12470,12470,0
20231122,132500,519898240,12470,12470,12470,12470,0
20231122,132400,519898240,12470,12500,12500,12470,50
20231122,132300,519274710,12490,12460,12490,12440,1223
20231122,132200,504023880,12470,12470,12470,12470,1
20231122,132100,504011410,12470,12470,12470,12470,150
20231122,132000,502140910,12440,12440,12440,12440,72
20231122,131900,501245230,12440,12450,12450,12440,42
20231122,131800,500722710,12470,12470,12470,12470,0
20231122,131700,500722710,12470,12470,12470,12470,0
20231122,131600,500722710,12470,12470,12470,12470,0
20231122,131500,500722710,12470,12470,12470,12470,0
20231122,131400,500722710,12470,12470,12470,12470,0
20231122,131300,500722710,12470,12470,12470,12470,0
20231122,131200,500722710,12470,12450,12470,12440,295
20231122,131100,497047880,12460,12460,12460,12460,1
20231122,131000,497035420,12470,12470,12470,12470,0
20231122,130900,497035420,12470,12450,12470,12450,53
20231122,130800,496375050,12470,12470,12470,12470,153
20231122,130700,494467140,12470,12470,12470,12470,0
20231122,130600,494467140,12470,12470,12470,12470,0
20231122,130500,494467140,12470,12470,12470,12470,0
20231122,130400,494467140,12470,12470,12470,12470,0
20231122,130300,494467140,12470,12470,12470,12470,0
20231122,130200,494467140,12470,12470,12470,12470,186
20231122,130100,492147720,12460,12460,12460,12460,16
20231122,130000,491948360,12460,12460,12460,12460,0
20231122,125900,491948360,12460,12440,12460,12440,94
20231122,125800,490777180,12450,12440,12460,12440,1150
20231122,125700,476471030,12450,12450,12450,12450,54
20231122,125600,475798730,12460,12460,12460,12460,0
20231122,125500,475798730,12460,12460,12460,12460,0
20231122,125400,475798730,12460,12460,12460,12460,0
20231122,125300,475798730,12460,12460,12460,12460,0
20231122,125200,475798730,12460,12460,12460,12460,18
20231122,125100,475574450,12460,12460,12460,12460,0
20231122,125000,475574450,12460,12460,12460,12460,0
20231122,124900,475574450,12460,12450,12460,12450,119
20231122,124800,474092890,12450,12450,12450,12450,1
20231122,124700,474080440,12440,12440,12440,12440,520
20231122,124600,467611640,12450,12450,12450,12450,0
20231122,124500,467611640,12450,12450,12450,12450,0
20231122,124400,467611640,12450,12450,12450,12450,0
20231122,124300,467611640,12450,12450,12450,12450,0
20231122,124200,467611640,12450,12450,12450,12450,4
20231122,124100,467561840,12450,12450,12450,12450,0
20231122,124000,467561840,12450,12450,12450,12450,0
20231122,123900,467561840,12450,12450,12450,12450,0
20231122,123800,467561840,12450,12450,12450,12450,0
20231122,123700,467561840,12450,12450,12450,12450,20
20231122,123600,467312840,12450,12450,12450,12450,0
20231122,123500,467312840,12450,12450,12450,12450,0
20231122,123400,467312840,12450,12450,12450,12450,0
20231122,123300,467312840,12450,12450,12450,12450,1
20231122,123200,467300390,12450,12450,12450,12450,1
20231122,123100,467287940,12450,12450,12450,12450,1
20231122,123000,467275490,12440,12440,12440,12440,0
20231122,122900,467275490,12440,12440,12440,12440,0
20231122,122800,467275490,12440,12440,12440,12440,0
20231122,122700,467275490,12440,12440,12440,12440,54
20231122,122600,466603730,12440,12440,12440,12440,0
20231122,122500,466603730,12440,12440,12440,12440,3
20231122,122400,466566410,12440,12450,12450,12440,54
20231122,122300,465894390,12450,12450,12450,12450,1
20231122,122200,465881940,12470,12470,12470,12470,0
20231122,122100,465881940,12470,12470,12470,12470,0
20231122,122000,465881940,12470,12460,12470,12460,138
20231122,121900,464161090,12460,12460,12460,12460,152
20231122,121800,462267170,12460,12460,12460,12460,1
20231122,121700,462254710,12460,12460,12460,12460,0
20231122,121600,462254710,12460,12460,12460,12460,95
20231122,121500,461071010,12460,12450,12460,12450,145
20231122,121400,459264330,12450,12450,12450,12450,133
20231122,121300,457608480,12450,12450,12450,12450,0
20231122,121200,457608480,12450,12440,12450,12440,159
20231122,121100,455630510,12440,12440,12440,12440,0
20231122,121000,455630510,12440,12420,12440,12420,28
20231122,120900,455282730,12430,12430,12430,12430,0
20231122,120800,455282730,12430,12430,12430,12430,47
20231122,120700,454698520,12430,12430,12430,12430,64
20231122,120600,453903000,12430,12430,12430,12430,11
20231122,120500,453766270,12430,12430,12430,12430,67
20231122,120400,452933460,12430,12430,12450,12430,1421
20231122,120300,435245210,12430,12430,12430,12430,0
20231122,120200,435245210,12430,12430,12430,12430,0
20231122,120100,435245210,12430,12430,12430,12430,358
20231122,120000,430795270,12410,12410,12410,12410,0
20231122,115900,430795270,12410,12410,12410,12410,0
20231122,115800,430795270,12410,12410,12410,12410,0
20231122,115700,430795270,12410,12410,12410,12410,0
20231122,115600,430795270,12410,12410,12410,12410,0
20231122,115500,430795270,12410,12410,12410,12410,2
20231122,115400,430770450,12400,12400,12400,12400,0
20231122,115300,430770450,12400,12410,12420,12400,887
20231122,115200,419767290,12430,12430,12430,12430,0
20231122,115100,419767290,12430,12430,12430,12430,1
20231122,115000,419754860,12420,12420,12420,12420,15
20231122,114900,419568560,12420,12420,12420,12420,0
20231122,114800,419568560,12420,12420,12420,12420,52
20231122,114700,418922720,12440,12440,12440,12440,0
20231122,114600,418922720,12440,12440,12440,12440,106
20231122,114500,417604080,12420,12440,12440,12420,49
20231122,114400,416995480,12420,12420,12420,12420,0
20231122,114300,416995480,12420,12440,12450,12420,557
20231122,114200,410061760,12420,12420,12420,12420,0
20231122,114100,410061760,12420,12430,12430,12420,278
20231122,114000,406606340,12400,12400,12400,12400,0
20231122,113900,406606340,12400,12400,12400,12400,0
20231122,113800,406606340,12400,12400,12400,12400,0
20231122,113700,406606340,12400,12410,12440,12400,1072
20231122,113600,393301520,12420,12420,12420,12420,497
20231122,113500,387128780,12400,12400,12400,12400,27
20231122,113400,386793980,12400,12400,12400,12400,27
20231122,113300,386459180,12400,12400,12400,12400,103
20231122,113200,385181980,12400,12420,12420,12400,85
20231122,113100,384127960,12400,12400,12400,12400,5
20231122,113000,384065960,12400,12400,12400,12400,0
20231122,112900,384065960,12400,12400,12400,12400,121
20231122,112800,382565560,12390,12400,12400,12390,764
20231122,112700,373092690,12400,12400,12400,12400,0
20231122,112600,373092690,12400,12400,12400,12400,100
20231122,112500,371852690,12420,12420,12420,12420,0
20231122,112400,371852690,12420,12420,12420,12420,0
20231122,112300,371852690,12420,12420,12420,12420,0
20231122,112200,371852690,12420,12420,12420,12420,0
20231122,112100,371852690,12420,12420,12420,12420,199
20231122,112000,369381110,12410,12410,12410,12410,0
20231122,111900,369381110,12410,12410,12410,12410,0
20231122,111800,369381110,12410,12410,12410,12410,97
20231122,111700,368177340,12410,12410,12410,12410,410
20231122,111600,363089240,12420,12430,12430,12420,18
20231122,111500,362865590,12420,12430,12430,12420,92
20231122,111400,361722850,12420,12420,12420,12420,0
20231122,111300,361722850,12420,12420,12420,12420,40
20231122,111200,361226050,12420,12420,12420,12420,20
20231122,111100,360977650,12430,12430,12430,12430,1
20231122,111000,360965220,12420,12420,12420,12420,483
20231122,110900,354966360,12420,12420,12420,12420,21
20231122,110800,354705540,12420,12420,12420,12420,1
20231122,110700,354693120,12420,12420,12420,12420,101
20231122,110600,353438700,12420,12420,12420,12420,0
20231122,110500,353438700,12420,12420,12420,12420,5
20231122,110400,353376600,12420,12420,12420,12420,2
20231122,110300,353351760,12420,12420,12420,12420,88
20231122,110200,352258800,12420,12420,12420,12420,0
20231122,110100,352258800,12420,12420,12420,12420,0
20231122,110000,352258800,12420,12430,12430,12420,1161
20231122,105900,337838450,12430,12430,12430,12430,0
20231122,105800,337838450,12430,12430,12430,12430,609
20231122,105700,330268580,12420,12420,12420,12420,0
20231122,105600,330268580,12420,12420,12420,12420,10
20231122,105500,330144380,12430,12430,12430,12430,2
20231122,105400,330119520,12430,12430,12430,12430,21
20231122,105300,329858490,12420,12420,12420,12420,40
20231122,105200,329361690,12420,12420,12420,12420,14
20231122,105100,329187810,12420,12420,12420,12420,200
20231122,105000,326703810,12450,12450,12450,12450,0
20231122,104900,326703810,12450,12430,12450,12430,197
20231122,104800,324255080,12430,12430,12430,12430,103
20231122,104700,322974790,12420,12420,12420,12420,0
20231122,104600,322974790,12420,12420,12420,12420,8
20231122,104500,322875430,12430,12430,12430,12430,0
20231122,104400,322875430,12430,12430,12430,12430,0
20231122,104300,322875430,12430,12430,12430,12430,0
20231122,104200,322875430,12430,12430,12430,12430,4
20231122,104100,322825710,12430,12430,12430,12430,27
20231122,104000,322490100,12430,12430,12430,12430,82
20231122,103900,321470840,12450,12450,12450,12450,0
20231122,103800,321470840,12450,12450,12450,12450,1
20231122,103700,321458390,12430,12430,12430,12420,1202
20231122,103600,306517940,12430,12430,12430,12430,109
20231122,103500,305163070,12430,12430,12430,12430,0
20231122,103400,305163070,12430,12430,12430,12430,0
20231122,103300,305163070,12430,12430,12430,12430,101
20231122,103200,303907640,12440,12440,12440,12440,421
20231122,103100,298670400,12440,12440,12440,12440,0
20231122,103000,298670400,12440,12440,12440,12440,9
20231122,102900,298558440,12420,12430,12430,12420,228
20231122,102800,295725780,12420,12420,12420,12420,7
20231122,102700,295638840,12420,12420,12420,12420,68
20231122,102600,294794280,12420,12420,12420,12420,319
20231122,102500,290832300,12420,12420,12420,12420,0
20231122,102400,290832300,12420,12420,12420,12420,68
20231122,102300,289987740,12420,12420,12420,12420,204
20231122,102200,287454060,12420,12440,12440,12420,1274
20231122,102100,271612240,12440,12440,12440,12440,0
20231122,102000,271612240,12440,12440,12440,12440,0
20231122,101900,271612240,12440,12440,12440,12440,16
20231122,101800,271413200,12460,12460,12460,12460,7
20231122,101700,271325980,12460,12460,12460,12460,5
20231122,101600,271263680,12440,12440,12440,12440,0
20231122,101500,271263680,12440,12440,12440,12440,80
20231122,101400,270268480,12440,12440,12440,12440,0
20231122,101300,270268480,12440,12440,12440,12440,0
20231122,101200,270268480,12440,12440,12440,12440,0
20231122,101100,270268480,12440,12440,12470,12440,234
20231122,101000,267357420,12440,12440,12440,12440,144
20231122,100900,265566060,12440,12440,12440,12440,21
20231122,100800,265304820,12440,12450,12460,12440,1054
20231122,100700,252176420,12450,12450,12450,12450,0
20231122,100600,252176420,12450,12440,12450,12440,29
20231122,100500,251815650,12440,12440,12440,12440,54
20231122,100400,251143890,12440,12410,12440,12410,1608
20231122,100300,231144550,12420,12420,12420,12420,27
20231122,100200,230809210,12430,12410,12430,12410,66
20231122,100100,229990070,12410,12400,12410,12400,169
20231122,100000,227893460,12390,12390,12390,12390,0
20231122,095900,227893460,12390,12400,12400,12390,465
20231122,095800,222129340,12400,12390,12400,12390,146
20231122,095700,220319110,12400,12390,12400,12390,203
20231122,095600,217803030,12390,12400,12400,12390,304
20231122,095500,214035060,12400,12400,12400,12400,27
20231122,095400,213700260,12400,12400,12400,12400,263
20231122,095300,210439060,12400,12400,12400,12400,0
20231122,095200,210439060,12400,12400,12400,12400,280
20231122,095100,206967060,12390,12390,12390,12390,0
20231122,095000,206967060,12390,12420,12420,12380,282
20231122,094900,203473690,12420,12390,12420,12390,47
20231122,094800,202891180,12390,12380,12410,12380,315
20231122,094700,198984180,12380,12410,12410,12370,3137
20231122,094600,160098890,12420,12420,12420,12420,5
20231122,094500,160036790,12420,12430,12430,12420,795
20231122,094400,150161740,12420,12430,12430,12420,183
20231122,094300,147887320,12420,12430,12430,12410,1382
20231122,094200,130715000,12430,12430,12430,12430,260
20231122,094100,127483200,12430,12440,12440,12430,345
20231122,094000,123191670,12450,12450,12450,12450,3
20231122,093900,123154320,12460,12460,12460,12460,12
20231122,093800,123004800,12440,12430,12440,12430,217
20231122,093700,120306910,12430,12450,12450,12430,1161
20231122,093600,105854160,12460,12460,12460,12460,7
20231122,093500,105766940,12460,12470,12470,12450,206
20231122,093400,103201320,12460,12460,12460,12460,68
20231122,093300,102354040,12460,12500,12500,12460,153
20231122,093200,100442560,12500,12490,12500,12490,144
20231122,093100,98643990,12490,12470,12500,12470,426
20231122,093000,93327350,12460,12470,12470,12460,20
20231122,092900,93078080,12460,12460,12460,12460,160
20231122,092800,91084480,12450,12460,12460,12450,80
20231122,092700,90087770,12470,12460,12470,12450,160
20231122,092600,88094400,12450,12450,12450,12450,100
20231122,092500,86849400,12450,12450,12450,12450,127
20231122,092400,85268250,12470,12470,12470,12470,0
20231122,092300,85268250,12470,12440,12470,12440,240
20231122,092200,82280460,12450,12450,12450,12450,4
20231122,092100,82230660,12440,12460,12460,12440,331
20231122,092000,78109750,12460,12470,12470,12460,13
20231122,091900,77947760,12470,12450,12470,12450,307
20231122,091800,74123070,12460,12450,12460,12450,16
20231122,091700,73923720,12450,12470,12470,12450,17
20231122,091600,73711990,12440,12440,12440,12440,0
20231122,091500,73711990,12440,12440,12440,12440,170
20231122,091400,71597190,12430,12440,12440,12430,241
20231122,091300,68601500,12440,12440,12440,12430,111
20231122,091200,67220710,12440,12440,12440,12440,82
20231122,091100,66200630,12450,12450,12450,12450,11
20231122,091000,66063680,12450,12430,12490,12430,1140
20231122,090900,51882180,12430,12430,12440,12430,143
20231122,090800,50104600,12420,12420,12420,12420,105
20231122,090700,48800500,12420,12430,12430,12420,373
20231122,090600,44167050,12420,12430,12430,12420,133
20231122,090500,42514940,12420,12420,12430,12420,175
20231122,090400,40341170,12420,12420,12420,12410,70
20231122,090300,39472450,12410,12430,12430,12410,145
20231122,090200,37670790,12440,12430,12440,12430,2039
20231122,090100,12325630,12410,12410,12410,12410,290
20231122,090000,8726730,12420,12440,12440,12420,702