KissMeData/032190/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190700,782763450,12430,12430,12430,12430,785
20231123,190600,782763450,12430,12430,12430,12430,0
20231123,190500,782763450,12430,12430,12430,12430,0
20231123,190400,782763450,12430,12430,12430,12430,0
20231123,190300,782763450,12430,12430,12430,12430,0
20231123,190200,782763450,12430,12430,12430,12430,0
20231123,190100,782763450,12430,12430,12430,12430,0
20231123,190000,782763450,12430,12430,12430,12430,0
20231123,185900,782763450,12430,12430,12430,12430,0
20231123,185800,782763450,12430,12430,12430,12430,0
20231123,185700,782763450,12430,12430,12430,12430,0
20231123,185600,782763450,12430,12430,12430,12430,0
20231123,185500,782763450,12430,12430,12430,12430,0
20231123,185400,782763450,12430,12430,12430,12430,0
20231123,185300,782763450,12430,12430,12430,12430,0
20231123,185200,782763450,12430,12430,12430,12430,0
20231123,185100,782763450,12430,12430,12430,12430,0
20231123,185000,782763450,12430,12430,12430,12430,0
20231123,184900,782763450,12430,12430,12430,12430,0
20231123,184800,782763450,12430,12430,12430,12430,0
20231123,184700,782763450,12430,12430,12430,12430,0
20231123,184600,782763450,12430,12430,12430,12430,0
20231123,184500,782763450,12430,12430,12430,12430,0
20231123,184400,782763450,12430,12430,12430,12430,0
20231123,184300,782763450,12430,12430,12430,12430,0
20231123,184200,782763450,12430,12430,12430,12430,0
20231123,184100,782763450,12430,12430,12430,12430,0
20231123,184000,782763450,12430,12430,12430,12430,0
20231123,183900,782763450,12430,12430,12430,12430,0
20231123,183800,782763450,12430,12430,12430,12430,0
20231123,183700,782763450,12430,12430,12430,12430,785
20231123,183600,782763450,12430,12430,12430,12430,0
20231123,183500,782763450,12430,12430,12430,12430,0
20231123,183400,782763450,12430,12430,12430,12430,0
20231123,183300,782763450,12430,12430,12430,12430,0
20231123,183200,782763450,12430,12430,12430,12430,0
20231123,183100,782763450,12430,12430,12430,12430,0
20231123,183000,782763450,12430,12430,12430,12430,0
20231123,182900,782763450,12430,12430,12430,12430,0
20231123,182800,782763450,12430,12430,12430,12430,0
20231123,182700,782763450,12430,12430,12430,12430,0
20231123,182600,782763450,12430,12430,12430,12430,0
20231123,182500,782763450,12430,12430,12430,12430,0
20231123,182400,782763450,12430,12430,12430,12430,0
20231123,182300,782763450,12430,12430,12430,12430,0
20231123,182200,782763450,12430,12430,12430,12430,0
20231123,182100,782763450,12430,12430,12430,12430,0
20231123,182000,782763450,12430,12430,12430,12430,0
20231123,181900,782763450,12430,12430,12430,12430,0
20231123,181800,782763450,12430,12430,12430,12430,0
20231123,181700,782763450,12430,12430,12430,12430,0
20231123,181600,782763450,12430,12430,12430,12430,0
20231123,181500,782763450,12430,12430,12430,12430,0
20231123,181400,782763450,12430,12430,12430,12430,0
20231123,181300,782763450,12430,12430,12430,12430,0
20231123,181200,782763450,12430,12430,12430,12430,0
20231123,181100,782763450,12430,12430,12430,12430,0
20231123,181000,782763450,12430,12430,12430,12430,0
20231123,180900,782763450,12430,12430,12430,12430,0
20231123,180800,782763450,12430,12430,12430,12430,0
20231123,180700,782763450,12430,12430,12430,12430,785
20231123,180600,782763450,12430,12430,12430,12430,0
20231123,180500,782763450,12430,12430,12430,12430,0
20231123,180400,782763450,12430,12430,12430,12430,0
20231123,180300,782763450,12430,12430,12430,12430,0
20231123,180200,782763450,12430,12430,12430,12430,0
20231123,180100,782763450,12430,12430,12430,12430,0
20231123,180000,782763450,12430,12430,12430,12430,0
20231123,175900,782763450,12430,12430,12430,12430,0
20231123,175800,782763450,12430,12430,12430,12430,0
20231123,175700,782763450,12430,12430,12430,12430,0
20231123,175600,782763450,12430,12430,12430,12430,0
20231123,175500,782763450,12430,12430,12430,12430,0
20231123,175400,782763450,12430,12430,12430,12430,0
20231123,175300,782763450,12430,12430,12430,12430,0
20231123,175200,782763450,12430,12430,12430,12430,0
20231123,175100,782763450,12430,12430,12430,12430,0
20231123,175000,782763450,12430,12430,12430,12430,0
20231123,174900,782763450,12430,12430,12430,12430,0
20231123,174800,782763450,12430,12430,12430,12430,0
20231123,174700,782763450,12430,12430,12430,12430,0
20231123,174600,782763450,12430,12430,12430,12430,0
20231123,174500,782763450,12430,12430,12430,12430,0
20231123,174400,782763450,12430,12430,12430,12430,0
20231123,174300,782763450,12430,12430,12430,12430,0
20231123,174200,782763450,12430,12430,12430,12430,0
20231123,174100,782763450,12430,12430,12430,12430,0
20231123,174000,782763450,12430,12430,12430,12430,0
20231123,173900,782763450,12430,12430,12430,12430,0
20231123,173800,782763450,12430,12430,12430,12430,0
20231123,173700,782763450,12430,12430,12430,12430,785
20231123,173600,782763450,12430,12430,12430,12430,0
20231123,173500,782763450,12430,12430,12430,12430,0
20231123,173400,782763450,12430,12430,12430,12430,0
20231123,173300,782763450,12430,12430,12430,12430,0
20231123,173200,782763450,12430,12430,12430,12430,0
20231123,173100,782763450,12430,12430,12430,12430,0
20231123,173000,782763450,12430,12430,12430,12430,0
20231123,172900,782763450,12430,12430,12430,12430,0
20231123,172800,782763450,12430,12430,12430,12430,0
20231123,172700,782763450,12430,12430,12430,12430,0
20231123,172600,782763450,12430,12430,12430,12430,0
20231123,172500,782763450,12430,12430,12430,12430,0
20231123,172400,782763450,12430,12430,12430,12430,0
20231123,172300,782763450,12430,12430,12430,12430,0
20231123,172200,782763450,12430,12430,12430,12430,0
20231123,172100,782763450,12430,12430,12430,12430,0
20231123,172000,782763450,12430,12430,12430,12430,0
20231123,171900,782763450,12430,12430,12430,12430,0
20231123,171800,782763450,12430,12430,12430,12430,0
20231123,171700,782763450,12430,12430,12430,12430,0
20231123,171600,782763450,12430,12430,12430,12430,0
20231123,171500,782763450,12430,12430,12430,12430,0
20231123,171400,782763450,12430,12430,12430,12430,0
20231123,171300,782763450,12430,12430,12430,12430,0
20231123,171200,782763450,12430,12430,12430,12430,0
20231123,171100,782763450,12430,12430,12430,12430,0
20231123,171000,782763450,12430,12430,12430,12430,0
20231123,170900,782763450,12430,12430,12430,12430,0
20231123,170800,782763450,12430,12430,12430,12430,0
20231123,170700,782763450,12430,12430,12430,12430,785
20231123,170600,782763450,12430,12430,12430,12430,0
20231123,170500,782763450,12430,12430,12430,12430,0
20231123,170400,782763450,12430,12430,12430,12430,0
20231123,170300,782763450,12430,12430,12430,12430,0
20231123,170200,782763450,12430,12430,12430,12430,0
20231123,170100,782763450,12430,12430,12430,12430,0
20231123,170000,782763450,12430,12430,12430,12430,0
20231123,165900,782763450,12430,12430,12430,12430,0
20231123,165800,782763450,12430,12430,12430,12430,0
20231123,165700,782763450,12430,12430,12430,12430,0
20231123,165600,782763450,12430,12430,12430,12430,0
20231123,165500,782763450,12430,12430,12430,12430,0
20231123,165400,782763450,12430,12430,12430,12430,0
20231123,165300,782763450,12430,12430,12430,12430,0
20231123,165200,782763450,12430,12430,12430,12430,0
20231123,165100,782763450,12430,12430,12430,12430,0
20231123,165000,782763450,12430,12430,12430,12430,0
20231123,164900,782763450,12430,12430,12430,12430,0
20231123,164800,782763450,12430,12430,12430,12430,0
20231123,164700,782763450,12430,12430,12430,12430,0
20231123,164600,782763450,12430,12430,12430,12430,0
20231123,164500,782763450,12430,12430,12430,12430,0
20231123,164400,782763450,12430,12430,12430,12430,0
20231123,164300,782763450,12430,12430,12430,12430,0
20231123,164200,782763450,12430,12430,12430,12430,0
20231123,164100,782763450,12430,12430,12430,12430,0
20231123,164000,782763450,12430,12430,12430,12430,0
20231123,163900,782763450,12430,12430,12430,12430,0
20231123,163800,782763450,12430,12430,12430,12430,0
20231123,163700,782763450,12430,12430,12430,12430,785
20231123,163600,782763450,12430,12430,12430,12430,0
20231123,163500,782763450,12430,12430,12430,12430,0
20231123,163400,782763450,12430,12430,12430,12430,0
20231123,163300,782763450,12430,12430,12430,12430,0
20231123,163200,782763450,12430,12430,12430,12430,0
20231123,163100,782763450,12430,12430,12430,12430,0
20231123,163000,782763450,12430,12430,12430,12430,0
20231123,162900,782763450,12430,12430,12430,12430,0
20231123,162800,782763450,12430,12430,12430,12430,0
20231123,162700,782763450,12430,12430,12430,12430,0
20231123,162600,782763450,12430,12430,12430,12430,0
20231123,162500,782763450,12430,12430,12430,12430,0
20231123,162400,782763450,12430,12430,12430,12430,0
20231123,162300,782763450,12430,12430,12430,12430,0
20231123,162200,782763450,12430,12430,12430,12430,0
20231123,162100,782763450,12430,12430,12430,12430,0
20231123,162000,782763450,12430,12430,12430,12430,0
20231123,161900,782763450,12430,12430,12430,12430,0
20231123,161800,782763450,12430,12430,12430,12430,0
20231123,161700,782763450,12430,12430,12430,12430,0
20231123,161600,782763450,12430,12430,12430,12430,0
20231123,161500,782763450,12430,12430,12430,12430,0
20231123,161400,782763450,12430,12430,12430,12430,0
20231123,161300,782763450,12430,12430,12430,12430,0
20231123,161200,782763450,12430,12430,12430,12430,0
20231123,161100,782763450,12430,12430,12430,12430,0
20231123,161000,782763450,12430,12430,12430,12430,0
20231123,160900,782763450,12430,12430,12430,12430,0
20231123,160800,782763450,12430,12430,12430,12430,0
20231123,160700,782763450,12430,12430,12430,12430,785
20231123,160600,782763450,12430,12430,12430,12430,0
20231123,160500,782763450,12430,12430,12430,12430,0
20231123,160400,782763450,12430,12430,12430,12430,0
20231123,160300,782763450,12430,12430,12430,12430,0
20231123,160200,782763450,12430,12430,12430,12430,0
20231123,160100,782763450,12430,12430,12430,12430,0
20231123,160000,782763450,12430,12430,12430,12430,0
20231123,155900,782763450,12430,12430,12430,12430,0
20231123,155800,782763450,12430,12430,12430,12430,0
20231123,155700,782763450,12430,12430,12430,12430,0
20231123,155600,782763450,12430,12430,12430,12430,0
20231123,155500,782763450,12430,12430,12430,12430,0
20231123,155400,782763450,12430,12430,12430,12430,0
20231123,155300,782763450,12430,12430,12430,12430,0
20231123,155200,782763450,12430,12430,12430,12430,0
20231123,155100,782763450,12430,12430,12430,12430,0
20231123,155000,782763450,12430,12430,12430,12430,0
20231123,154900,782763450,12430,12430,12430,12430,0
20231123,154800,782763450,12430,12430,12430,12430,0
20231123,154700,782763450,12430,12430,12430,12430,0
20231123,154600,782763450,12430,12430,12430,12430,0
20231123,154500,782763450,12430,12430,12430,12430,0
20231123,154400,782763450,12430,12430,12430,12430,0
20231123,154300,782763450,12430,12430,12430,12430,0
20231123,154200,782763450,12430,12430,12430,12430,0
20231123,154100,782763450,12430,12430,12430,12430,0
20231123,154000,782763450,12430,12430,12430,12430,0
20231123,153900,782763450,12430,12430,12430,12430,0
20231123,153800,782763450,12430,12430,12430,12430,0
20231123,153700,782763450,12430,12430,12430,12430,785
20231123,153600,782763450,12430,12430,12430,12430,0
20231123,153500,782763450,12430,12430,12430,12430,0
20231123,153400,782763450,12430,12430,12430,12430,0
20231123,153300,782763450,12430,12430,12430,12430,0
20231123,153200,782763450,12430,12430,12430,12430,0
20231123,153100,782763450,12430,12430,12430,12430,0
20231123,153000,782763450,12430,12430,12430,12430,785
20231123,152900,773005900,12400,12400,12400,12400,0
20231123,152800,773005900,12400,12400,12400,12400,0
20231123,152700,773005900,12400,12400,12400,12400,0
20231123,152600,773005900,12400,12400,12400,12400,0
20231123,152500,773005900,12400,12400,12400,12400,0
20231123,152400,773005900,12400,12400,12400,12400,0
20231123,152300,773005900,12400,12400,12400,12400,0
20231123,152200,773005900,12400,12400,12400,12400,0
20231123,152100,773005900,12400,12400,12400,12400,0
20231123,152000,773005900,12400,12400,12400,12400,0
20231123,151900,773005900,12400,12390,12400,12390,241
20231123,151800,770019370,12400,12390,12400,12390,44
20231123,151700,769474200,12400,12390,12400,12390,71
20231123,151600,768594290,12400,12390,12400,12380,72
20231123,151500,767702640,12390,12390,12400,12390,55
20231123,151400,767021180,12400,12400,12400,12390,61
20231123,151300,766265090,12390,12390,12400,12390,4
20231123,151200,766215520,12390,12390,12400,12390,221
20231123,151100,763477280,12390,12400,12400,12390,23
20231123,151000,763192110,12400,12390,12400,12390,20
20231123,150900,762944150,12400,12400,12400,12400,0
20231123,150800,762944150,12400,12400,12400,12390,21
20231123,150700,762683850,12410,12410,12410,12410,7
20231123,150600,762596980,12410,12400,12410,12400,167
20231123,150500,760524660,12410,12400,12410,12400,42
20231123,150400,760003840,12410,12400,12410,12400,325
20231123,150300,755973820,12410,12400,12410,12400,3
20231123,150200,755936610,12410,12410,12410,12410,4
20231123,150100,755886970,12410,12410,12410,12410,6
20231123,150000,755812510,12410,12400,12410,12400,7
20231123,145900,755725690,12410,12410,12410,12410,1
20231123,145800,755713280,12400,12410,12410,12400,40
20231123,145700,755217200,12400,12400,12400,12400,1
20231123,145600,755204800,12410,12410,12410,12410,40
20231123,145500,754708400,12410,12400,12410,12400,95
20231123,145400,753530390,12400,12390,12400,12390,132
20231123,145300,751894880,12390,12390,12390,12390,15
20231123,145200,751709030,12380,12380,12380,12380,10
20231123,145100,751585230,12380,12390,12390,12380,70
20231123,145000,750718560,12390,12400,12400,12390,78
20231123,144900,749751800,12390,12390,12390,12390,11
20231123,144800,749615510,12390,12390,12390,12390,0
20231123,144700,749615510,12390,12390,12390,12390,114
20231123,144600,748203050,12370,12370,12370,12370,11
20231123,144500,748066980,12370,12370,12370,12370,77
20231123,144400,747114490,12390,12390,12390,12390,5
20231123,144300,747052540,12390,12390,12390,12390,1
20231123,144200,747040150,12390,12390,12390,12390,1
20231123,144100,747027760,12390,12390,12390,12390,1
20231123,144000,747015370,12390,12390,12390,12390,0
20231123,143900,747015370,12390,12390,12390,12350,1887
20231123,143800,723687480,12390,12380,12390,12370,69
20231123,143700,722833730,12380,12380,12380,12380,0
20231123,143600,722833730,12380,12380,12380,12380,125
20231123,143500,721286230,12370,12380,12380,12370,1103
20231123,143400,707640870,12390,12390,12390,12390,0
20231123,143300,707640870,12390,12390,12390,12390,49
20231123,143200,707033760,12380,12380,12380,12380,52
20231123,143100,706390000,12380,12380,12380,12380,0
20231123,143000,706390000,12380,12380,12380,12380,0
20231123,142900,706390000,12380,12380,12380,12380,207
20231123,142800,703827340,12380,12390,12390,12380,3
20231123,142700,703790190,12390,12390,12390,12390,13
20231123,142600,703629120,12390,12390,12390,12380,65
20231123,142500,702824150,12390,12390,12390,12390,0
20231123,142400,702824150,12390,12370,12390,12370,80
20231123,142300,701834330,12370,12390,12390,12370,1488
20231123,142200,683424410,12380,12400,12410,12380,67
20231123,142100,682594730,12380,12400,12400,12380,549
20231123,142000,675794320,12400,12400,12400,12400,0
20231123,141900,675794320,12400,12400,12400,12400,321
20231123,141800,671813920,12410,12410,12410,12410,9
20231123,141700,671702230,12410,12410,12410,12410,188
20231123,141600,669369150,12420,12420,12420,12420,34
20231123,141500,668946870,12410,12410,12410,12410,0
20231123,141400,668946870,12410,12380,12410,12380,904
20231123,141300,657730150,12380,12380,12380,12380,52
20231123,141200,657086390,12370,12400,12400,12370,2191
20231123,141100,629946180,12400,12400,12400,12400,10
20231123,141000,629822180,12390,12410,12410,12390,4520
20231123,140900,573771010,12420,12420,12420,12420,0
20231123,140800,573771010,12420,12410,12420,12410,116
20231123,140700,572331290,12410,12410,12410,12410,485
20231123,140600,566312440,12420,12420,12420,12420,0
20231123,140500,566312440,12420,12420,12420,12420,0
20231123,140400,566312440,12420,12430,12430,12410,210
20231123,140300,563704420,12430,12430,12430,12430,90
20231123,140200,562585720,12420,12420,12420,12420,114
20231123,140100,561169840,12410,12410,12410,12410,0
20231123,140000,561169840,12410,12410,12410,12410,0
20231123,135900,561169840,12410,12460,12460,12410,3721
20231123,135800,514886050,12450,12450,12450,12450,55
20231123,135700,514201300,12460,12460,12460,12460,0
20231123,135600,514201300,12460,12460,12460,12460,10
20231123,135500,514076700,12450,12450,12450,12450,273
20231123,135400,510677850,12450,12450,12450,12450,2
20231123,135300,510652950,12450,12440,12450,12440,7
20231123,135200,510565840,12440,12440,12440,12440,0
20231123,135100,510565840,12440,12440,12450,12440,81
20231123,135000,509558190,12450,12450,12450,12450,5
20231123,134900,509495940,12450,12450,12450,12440,47
20231123,134800,508911230,12450,12450,12450,12450,5
20231123,134700,508848980,12440,12440,12440,12440,0
20231123,134600,508848980,12440,12450,12450,12440,59
20231123,134500,508114920,12450,12450,12450,12450,0
20231123,134400,508114920,12450,12460,12460,12450,498
20231123,134300,501914800,12460,12460,12460,12460,0
20231123,134200,501914800,12460,12460,12460,12460,34
20231123,134100,501491160,12460,12460,12460,12460,0
20231123,134000,501491160,12460,12460,12460,12460,0
20231123,133900,501491160,12460,12460,12460,12460,0
20231123,133800,501491160,12460,12460,12460,12460,0
20231123,133700,501491160,12460,12460,12460,12460,1
20231123,133600,501478700,12460,12460,12460,12460,0
20231123,133500,501478700,12460,12450,12460,12450,436
20231123,133400,496050220,12430,12430,12430,12430,68
20231123,133300,495204980,12430,12430,12430,12430,0
20231123,133200,495204980,12430,12430,12430,12430,158
20231123,133100,493241040,12430,12430,12430,12430,5
20231123,133000,493178890,12420,12420,12420,12420,66
20231123,132900,492359170,12420,12430,12430,12420,120
20231123,132800,490868760,12430,12430,12430,12430,35
20231123,132700,490433710,12430,12430,12430,12430,30
20231123,132600,490060810,12420,12430,12430,12420,85
20231123,132500,489005010,12430,12420,12430,12420,81
20231123,132400,487998640,12430,12430,12430,12430,0
20231123,132300,487998640,12430,12430,12430,12420,67
20231123,132200,487166380,12430,12430,12430,12430,49
20231123,132100,486557310,12430,12430,12430,12430,50
20231123,132000,485935810,12430,12430,12430,12430,0
20231123,131900,485935810,12430,12420,12430,12420,1133
20231123,131800,471859090,12420,12430,12430,12420,969
20231123,131700,459814950,12430,12430,12430,12430,50
20231123,131600,459193450,12430,12430,12430,12430,40
20231123,131500,458696250,12450,12440,12450,12440,202
20231123,131400,456182870,12440,12440,12440,12440,290
20231123,131300,452575270,12440,12440,12440,12440,55
20231123,131200,451891070,12440,12440,12440,12440,132
20231123,131100,450248990,12440,12460,12460,12440,91
20231123,131000,449116930,12440,12440,12440,12440,0
20231123,130900,449116930,12440,12440,12440,12440,42
20231123,130800,448594450,12450,12450,12450,12450,126
20231123,130700,447025750,12450,12450,12450,12450,195
20231123,130600,444598000,12440,12440,12440,12440,44
20231123,130500,444050640,12450,12450,12450,12450,30
20231123,130400,443677140,12450,12440,12450,12440,62
20231123,130300,442905760,12440,12440,12440,12440,1
20231123,130200,442893320,12440,12440,12440,12440,0
20231123,130100,442893320,12440,12460,12460,12430,1677
20231123,130000,422021140,12480,12480,12480,12480,0
20231123,125900,422021140,12480,12480,12480,12480,0
20231123,125800,422021140,12480,12480,12480,12480,0
20231123,125700,422021140,12480,12460,12480,12460,63
20231123,125600,421235960,12480,12480,12480,12480,0
20231123,125500,421235960,12480,12480,12480,12480,22
20231123,125400,420961400,12480,12480,12480,12480,1
20231123,125300,420948920,12480,12480,12480,12480,11
20231123,125200,420811640,12460,12460,12460,12460,19
20231123,125100,420574900,12480,12490,12490,12480,72
20231123,125000,419676000,12490,12490,12490,12490,0
20231123,124900,419676000,12490,12490,12490,12490,30
20231123,124800,419301300,12470,12470,12470,12470,573
20231123,124700,412155990,12460,12470,12470,12460,106
20231123,124600,410835100,12470,12460,12470,12460,5
20231123,124500,410772790,12460,12460,12460,12460,202
20231123,124400,408255870,12460,12490,12490,12460,1408
20231123,124300,390688060,12490,12490,12490,12490,133
20231123,124200,389026890,12500,12500,12500,12500,443
20231123,124100,383489390,12500,12500,12500,12500,30
20231123,124000,383114390,12510,12510,12510,12510,0
20231123,123900,383114390,12510,12510,12510,12510,0
20231123,123800,383114390,12510,12510,12510,12510,13
20231123,123700,382951760,12510,12510,12510,12510,0
20231123,123600,382951760,12510,12510,12510,12510,0
20231123,123500,382951760,12510,12510,12510,12510,20
20231123,123400,382701560,12510,12510,12510,12510,34
20231123,123300,382276220,12510,12510,12510,12510,0
20231123,123200,382276220,12510,12510,12510,12510,1
20231123,123100,382263710,12510,12510,12510,12510,1
20231123,123000,382251200,12510,12510,12510,12510,64
20231123,122900,381450560,12500,12500,12500,12500,0
20231123,122800,381450560,12500,12510,12510,12500,4
20231123,122700,381400540,12500,12500,12500,12500,0
20231123,122600,381400540,12500,12500,12500,12500,0
20231123,122500,381400540,12500,12500,12500,12500,100
20231123,122400,380150540,12500,12500,12500,12500,0
20231123,122300,380150540,12500,12500,12500,12500,0
20231123,122200,380150540,12500,12500,12500,12500,0
20231123,122100,380150540,12500,12500,12500,12500,110
20231123,122000,378775540,12500,12510,12510,12500,516
20231123,121900,372324960,12510,12510,12510,12510,105
20231123,121800,371011410,12510,12520,12520,12510,102
20231123,121700,369735370,12520,12520,12520,12520,34
20231123,121600,369309690,12520,12520,12520,12520,0
20231123,121500,369309690,12520,12520,12520,12520,6
20231123,121400,369234570,12510,12510,12510,12510,0
20231123,121300,369234570,12510,12520,12520,12510,121
20231123,121200,367720850,12510,12510,12510,12510,0
20231123,121100,367720850,12510,12510,12510,12510,63
20231123,121000,366932720,12520,12520,12520,12520,1
20231123,120900,366920200,12520,12510,12520,12510,247
20231123,120800,363829580,12520,12520,12520,12520,1784
20231123,120700,341493900,12520,12520,12520,12520,0
20231123,120600,341493900,12520,12530,12530,12520,918
20231123,120500,329991900,12530,12530,12530,12530,0
20231123,120400,329991900,12530,12530,12530,12530,117
20231123,120300,328525890,12530,12530,12530,12530,2
20231123,120200,328500830,12530,12530,12530,12530,0
20231123,120100,328500830,12530,12530,12530,12530,1
20231123,120000,328488300,12540,12540,12540,12540,34
20231123,115900,328061940,12540,12540,12540,12540,0
20231123,115800,328061940,12540,12540,12540,12540,3
20231123,115700,328024320,12540,12540,12540,12540,3
20231123,115600,327986700,12530,12530,12530,12530,0
20231123,115500,327986700,12530,12530,12530,12530,1
20231123,115400,327974170,12540,12540,12540,12540,10
20231123,115300,327848770,12540,12540,12540,12540,0
20231123,115200,327848770,12540,12540,12540,12540,0
20231123,115100,327848770,12540,12540,12540,12540,0
20231123,115000,327848770,12540,12540,12540,12540,0
20231123,114900,327848770,12540,12540,12540,12540,0
20231123,114800,327848770,12540,12540,12540,12540,5
20231123,114700,327786070,12540,12540,12540,12540,0
20231123,114600,327786070,12540,12540,12540,12540,5
20231123,114500,327723370,12540,12540,12540,12540,1
20231123,114400,327710830,12540,12540,12540,12540,10
20231123,114300,327585430,12540,12540,12540,12540,39
20231123,114200,327096370,12530,12540,12540,12530,51
20231123,114100,326456840,12540,12540,12540,12540,0
20231123,114000,326456840,12540,12540,12540,12540,50
20231123,113900,325829840,12540,12540,12540,12540,0
20231123,113800,325829840,12540,12540,12540,12540,0
20231123,113700,325829840,12540,12540,12540,12540,0
20231123,113600,325829840,12540,12530,12540,12530,830
20231123,113500,315429300,12530,12530,12530,12530,0
20231123,113400,315429300,12530,12530,12530,12530,0
20231123,113300,315429300,12530,12530,12530,12530,0
20231123,113200,315429300,12530,12530,12530,12530,5
20231123,113100,315366650,12530,12530,12530,12530,50
20231123,113000,314740150,12530,12530,12530,12530,21
20231123,112900,314477020,12530,12530,12530,12530,0
20231123,112800,314477020,12530,12520,12530,12520,109
20231123,112700,313112280,12530,12530,12530,12530,242
20231123,112600,310080020,12540,12540,12540,12540,34
20231123,112500,309653660,12530,12530,12530,12530,0
20231123,112400,309653660,12530,12530,12530,12530,0
20231123,112300,309653660,12530,12530,12530,12530,6
20231123,112200,309578480,12530,12530,12530,12530,51
20231123,112100,308939450,12540,12540,12540,12540,1
20231123,112000,308926910,12530,12530,12530,12530,211
20231123,111900,306283080,12530,12530,12530,12530,0
20231123,111800,306283080,12530,12530,12530,12530,0
20231123,111700,306283080,12530,12540,12540,12530,3
20231123,111600,306245480,12540,12540,12540,12540,2
20231123,111500,306220400,12540,12540,12540,12540,2
20231123,111400,306195320,12540,12540,12540,12540,20
20231123,111300,305944520,12530,12530,12540,12530,16
20231123,111200,305744030,12520,12520,12520,12520,0
20231123,111100,305744030,12520,12520,12520,12520,0
20231123,111000,305744030,12520,12520,12520,12520,0
20231123,110900,305744030,12520,12530,12540,12520,165
20231123,110800,303676480,12530,12530,12530,12530,11
20231123,110700,303538650,12530,12530,12530,12530,1
20231123,110600,303526120,12540,12540,12540,12540,0
20231123,110500,303526120,12540,12540,12540,12540,0
20231123,110400,303526120,12540,12540,12540,12540,0
20231123,110300,303526120,12540,12540,12540,12540,0
20231123,110200,303526120,12540,12540,12540,12540,0
20231123,110100,303526120,12540,12550,12550,12540,9
20231123,110000,303413250,12520,12560,12560,12520,974
20231123,105900,291203170,12560,12560,12560,12560,0
20231123,105800,291203170,12560,12550,12560,12550,82
20231123,105700,290174050,12550,12550,12550,12550,0
20231123,105600,290174050,12550,12550,12550,12550,10
20231123,105500,290048550,12550,12560,12560,12550,102
20231123,105400,288768430,12560,12560,12560,12560,145
20231123,105300,286947230,12560,12550,12560,12550,393
20231123,105200,282011160,12550,12550,12550,12540,361
20231123,105100,277483780,12540,12540,12540,12540,42
20231123,105000,276957100,12540,12550,12550,12540,332
20231123,104900,272792660,12540,12540,12540,12540,100
20231123,104800,271538660,12540,12540,12540,12540,44
20231123,104700,270986900,12540,12540,12540,12540,0
20231123,104600,270986900,12540,12540,12540,12540,0
20231123,104500,270986900,12540,12540,12540,12540,60
20231123,104400,270234500,12540,12540,12540,12540,0
20231123,104300,270234500,12540,12540,12540,12540,6
20231123,104200,270159260,12540,12540,12540,12540,0
20231123,104100,270159260,12540,12540,12540,12540,401
20231123,104000,265130720,12540,12540,12540,12540,32
20231123,103900,264729440,12530,12540,12540,12530,310
20231123,103800,260842140,12540,12540,12540,12540,0
20231123,103700,260842140,12540,12540,12540,12540,188
20231123,103600,258484620,12540,12540,12540,12540,0
20231123,103500,258484620,12540,12540,12540,12540,35
20231123,103400,258045720,12530,12530,12530,12530,221
20231123,103300,255276590,12530,12520,12540,12520,967
20231123,103200,243158000,12520,12520,12520,12520,259
20231123,103100,239915320,12520,12520,12520,12520,10
20231123,103000,239790120,12520,12520,12520,12520,0
20231123,102900,239790120,12520,12520,12520,12520,65
20231123,102800,238976320,12520,12520,12520,12520,0
20231123,102700,238976320,12520,12520,12520,12520,0
20231123,102600,238976320,12520,12520,12520,12520,30
20231123,102500,238600720,12520,12530,12530,12520,180
20231123,102400,236347010,12530,12530,12530,12530,0
20231123,102300,236347010,12530,12530,12530,12530,70
20231123,102200,235469910,12530,12530,12530,12530,0
20231123,102100,235469910,12530,12530,12530,12530,195
20231123,102000,233026560,12520,12520,12520,12520,72
20231123,101900,232125120,12520,12520,12520,12520,155
20231123,101800,230184520,12520,12510,12520,12490,1232
20231123,101700,214787870,12510,12510,12510,12510,15
20231123,101600,214600220,12530,12530,12530,12530,0
20231123,101500,214600220,12530,12530,12530,12530,2
20231123,101400,214575160,12510,12520,12520,12510,500
20231123,101300,208318140,12530,12530,12530,12530,0
20231123,101200,208318140,12530,12530,12530,12530,0
20231123,101100,208318140,12530,12530,12530,12530,15
20231123,101000,208130190,12530,12530,12530,12530,2
20231123,100900,208105130,12530,12530,12530,12530,83
20231123,100800,207065140,12530,12530,12530,12530,0
20231123,100700,207065140,12530,12530,12530,12530,0
20231123,100600,207065140,12530,12530,12530,12530,349
20231123,100500,202692170,12540,12540,12540,12540,30
20231123,100400,202315970,12540,12540,12540,12540,84
20231123,100300,201262610,12550,12550,12550,12550,6
20231123,100200,201187310,12550,12530,12550,12530,4
20231123,100100,201137160,12540,12540,12540,12540,37
20231123,100000,200673180,12520,12520,12520,12520,0
20231123,095900,200673180,12520,12520,12520,12520,240
20231123,095800,197668380,12530,12530,12530,12530,659
20231123,095700,189411110,12530,12530,12530,12530,1177
20231123,095600,174663300,12530,12540,12540,12530,100
20231123,095500,173410210,12550,12550,12550,12550,0
20231123,095400,173410210,12550,12550,12550,12550,0
20231123,095300,173410210,12550,12550,12550,12550,0
20231123,095200,173410210,12550,12550,12550,12550,9
20231123,095100,173297260,12550,12530,12550,12530,630
20231123,095000,165397120,12530,12530,12530,12530,18
20231123,094900,165171580,12530,12520,12530,12520,17
20231123,094800,164958620,12520,12520,12520,12520,1
20231123,094700,164946100,12530,12530,12530,12530,0
20231123,094600,164946100,12530,12540,12540,12530,10
20231123,094500,164820790,12530,12530,12530,12530,20
20231123,094400,164570190,12540,12520,12540,12510,183
20231123,094300,162278450,12520,12540,12540,12520,117
20231123,094200,160812110,12540,12520,12540,12520,122
20231123,094100,159283850,12540,12540,12540,12540,0
20231123,094000,159283850,12540,12520,12540,12520,788
20231123,093900,149411000,12520,12520,12520,12520,15
20231123,093800,149223200,12510,12510,12520,12510,10
20231123,093700,149098050,12520,12520,12520,12510,120
20231123,093600,147595750,12500,12520,12520,12500,655
20231123,093500,139405190,12520,12550,12550,12520,661
20231123,093400,131123420,12550,12560,12560,12550,85
20231123,093300,130056650,12560,12570,12570,12550,69
20231123,093200,129190360,12570,12560,12570,12560,45
20231123,093100,128625010,12560,12550,12560,12550,54
20231123,093000,127947110,12550,12550,12560,12550,148
20231123,092900,126088330,12550,12560,12560,12550,16
20231123,092800,125887470,12560,12570,12580,12560,197
20231123,092700,123411330,12570,12570,12570,12570,61
20231123,092600,122644560,12580,12570,12580,12570,363
20231123,092500,118079560,12560,12560,12560,12560,94
20231123,092400,116898920,12560,12590,12590,12560,221
20231123,092300,114120180,12590,12590,12590,12590,118
20231123,092200,112634560,12590,12600,12600,12590,148
20231123,092100,110770040,12590,12600,12610,12590,318
20231123,092000,106763590,12600,12590,12600,12590,178
20231123,091900,104521160,12590,12590,12590,12590,14
20231123,091800,104344900,12600,12600,12600,12600,141
20231123,091700,102568300,12600,12580,12600,12580,1073
20231123,091600,89058180,12590,12580,12590,12580,448
20231123,091500,83417960,12590,12570,12590,12570,207
20231123,091400,80814630,12580,12580,12580,12580,0
20231123,091300,80814630,12580,12590,12590,12570,94
20231123,091200,79632980,12560,12570,12570,12560,464
20231123,091100,73805130,12540,12610,12610,12540,1129
20231123,091000,59635990,12610,12590,12620,12590,1028
20231123,090900,46673350,12590,12570,12590,12550,351
20231123,090800,42261310,12570,12560,12570,12560,52
20231123,090700,41607820,12560,12580,12590,12530,80
20231123,090600,40602820,12580,12520,12580,12520,678
20231123,090500,32099320,12520,12510,12520,12510,30
20231123,090400,31723870,12510,12500,12510,12500,47
20231123,090300,31136180,12460,12480,12500,12460,837
20231123,090200,20701100,12480,12480,12480,12470,114
20231123,090100,19279120,12470,12530,12530,12450,1054
20231123,090000,6135200,12540,12550,12550,12540,489