KissMeData/089970/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195700,2049175040,15490,15490,15490,15490,1408
20231124,195600,2049175040,15490,15490,15490,15490,0
20231124,195500,2049175040,15490,15490,15490,15490,0
20231124,195400,2049175040,15490,15490,15490,15490,0
20231124,195300,2049175040,15490,15490,15490,15490,0
20231124,195200,2049175040,15490,15490,15490,15490,0
20231124,195100,2049175040,15490,15490,15490,15490,0
20231124,195000,2049175040,15490,15490,15490,15490,0
20231124,194900,2049175040,15490,15490,15490,15490,0
20231124,194800,2049175040,15490,15490,15490,15490,0
20231124,194700,2049175040,15490,15490,15490,15490,0
20231124,194600,2049175040,15490,15490,15490,15490,0
20231124,194500,2049175040,15490,15490,15490,15490,0
20231124,194400,2049175040,15490,15490,15490,15490,0
20231124,194300,2049175040,15490,15490,15490,15490,0
20231124,194200,2049175040,15490,15490,15490,15490,0
20231124,194100,2049175040,15490,15490,15490,15490,0
20231124,194000,2049175040,15490,15490,15490,15490,0
20231124,193900,2049175040,15490,15490,15490,15490,0
20231124,193800,2049175040,15490,15490,15490,15490,0
20231124,193700,2049175040,15490,15490,15490,15490,0
20231124,193600,2049175040,15490,15490,15490,15490,0
20231124,193500,2049175040,15490,15490,15490,15490,0
20231124,193400,2049175040,15490,15490,15490,15490,0
20231124,193300,2049175040,15490,15490,15490,15490,0
20231124,193200,2049175040,15490,15490,15490,15490,0
20231124,193100,2049175040,15490,15490,15490,15490,0
20231124,193000,2049175040,15490,15490,15490,15490,0
20231124,192900,2049175040,15490,15490,15490,15490,0
20231124,192800,2049175040,15490,15490,15490,15490,0
20231124,192700,2049175040,15490,15490,15490,15490,1408
20231124,192600,2049175040,15490,15490,15490,15490,0
20231124,192500,2049175040,15490,15490,15490,15490,0
20231124,192400,2049175040,15490,15490,15490,15490,0
20231124,192300,2049175040,15490,15490,15490,15490,0
20231124,192200,2049175040,15490,15490,15490,15490,0
20231124,192100,2049175040,15490,15490,15490,15490,0
20231124,192000,2049175040,15490,15490,15490,15490,0
20231124,191900,2049175040,15490,15490,15490,15490,0
20231124,191800,2049175040,15490,15490,15490,15490,0
20231124,191700,2049175040,15490,15490,15490,15490,0
20231124,191600,2049175040,15490,15490,15490,15490,0
20231124,191500,2049175040,15490,15490,15490,15490,0
20231124,191400,2049175040,15490,15490,15490,15490,0
20231124,191300,2049175040,15490,15490,15490,15490,0
20231124,191200,2049175040,15490,15490,15490,15490,0
20231124,191100,2049175040,15490,15490,15490,15490,0
20231124,191000,2049175040,15490,15490,15490,15490,0
20231124,190900,2049175040,15490,15490,15490,15490,0
20231124,190800,2049175040,15490,15490,15490,15490,0
20231124,190700,2049175040,15490,15490,15490,15490,0
20231124,190600,2049175040,15490,15490,15490,15490,0
20231124,190500,2049175040,15490,15490,15490,15490,0
20231124,190400,2049175040,15490,15490,15490,15490,0
20231124,190300,2049175040,15490,15490,15490,15490,0
20231124,190200,2049175040,15490,15490,15490,15490,0
20231124,190100,2049175040,15490,15490,15490,15490,0
20231124,190000,2049175040,15490,15490,15490,15490,0
20231124,185900,2049175040,15490,15490,15490,15490,0
20231124,185800,2049175040,15490,15490,15490,15490,0
20231124,185700,2049175040,15490,15490,15490,15490,1408
20231124,185600,2049175040,15490,15490,15490,15490,0
20231124,185500,2049175040,15490,15490,15490,15490,0
20231124,185400,2049175040,15490,15490,15490,15490,0
20231124,185300,2049175040,15490,15490,15490,15490,0
20231124,185200,2049175040,15490,15490,15490,15490,0
20231124,185100,2049175040,15490,15490,15490,15490,0
20231124,185000,2049175040,15490,15490,15490,15490,0
20231124,184900,2049175040,15490,15490,15490,15490,0
20231124,184800,2049175040,15490,15490,15490,15490,0
20231124,184700,2049175040,15490,15490,15490,15490,0
20231124,184600,2049175040,15490,15490,15490,15490,0
20231124,184500,2049175040,15490,15490,15490,15490,0
20231124,184400,2049175040,15490,15490,15490,15490,0
20231124,184300,2049175040,15490,15490,15490,15490,0
20231124,184200,2049175040,15490,15490,15490,15490,0
20231124,184100,2049175040,15490,15490,15490,15490,0
20231124,184000,2049175040,15490,15490,15490,15490,0
20231124,183900,2049175040,15490,15490,15490,15490,0
20231124,183800,2049175040,15490,15490,15490,15490,0
20231124,183700,2049175040,15490,15490,15490,15490,0
20231124,183600,2049175040,15490,15490,15490,15490,0
20231124,183500,2049175040,15490,15490,15490,15490,0
20231124,183400,2049175040,15490,15490,15490,15490,0
20231124,183300,2049175040,15490,15490,15490,15490,0
20231124,183200,2049175040,15490,15490,15490,15490,0
20231124,183100,2049175040,15490,15490,15490,15490,0
20231124,183000,2049175040,15490,15490,15490,15490,0
20231124,182900,2049175040,15490,15490,15490,15490,0
20231124,182800,2049175040,15490,15490,15490,15490,0
20231124,182700,2049175040,15490,15490,15490,15490,1408
20231124,182600,2049175040,15490,15490,15490,15490,0
20231124,182500,2049175040,15490,15490,15490,15490,0
20231124,182400,2049175040,15490,15490,15490,15490,0
20231124,182300,2049175040,15490,15490,15490,15490,0
20231124,182200,2049175040,15490,15490,15490,15490,0
20231124,182100,2049175040,15490,15490,15490,15490,0
20231124,182000,2049175040,15490,15490,15490,15490,0
20231124,181900,2049175040,15490,15490,15490,15490,0
20231124,181800,2049175040,15490,15490,15490,15490,0
20231124,181700,2049175040,15490,15490,15490,15490,0
20231124,181600,2049175040,15490,15490,15490,15490,0
20231124,181500,2049175040,15490,15490,15490,15490,0
20231124,181400,2049175040,15490,15490,15490,15490,0
20231124,181300,2049175040,15490,15490,15490,15490,0
20231124,181200,2049175040,15490,15490,15490,15490,0
20231124,181100,2049175040,15490,15490,15490,15490,0
20231124,181000,2049175040,15490,15490,15490,15490,0
20231124,180900,2049175040,15490,15490,15490,15490,0
20231124,180800,2049175040,15490,15490,15490,15490,0
20231124,180700,2049175040,15490,15490,15490,15490,0
20231124,180600,2049175040,15490,15490,15490,15490,0
20231124,180500,2049175040,15490,15490,15490,15490,0
20231124,180400,2049175040,15490,15490,15490,15490,0
20231124,180300,2049175040,15490,15490,15490,15490,0
20231124,180200,2049175040,15490,15490,15490,15490,0
20231124,180100,2049175040,15490,15490,15490,15490,0
20231124,180000,2049175040,15490,15490,15490,15490,0
20231124,175900,2049175040,15490,15490,15490,15490,0
20231124,175800,2049175040,15490,15490,15490,15490,0
20231124,175700,2049175040,15490,15490,15490,15490,1408
20231124,175600,2049175040,15490,15490,15490,15490,0
20231124,175500,2049175040,15490,15490,15490,15490,0
20231124,175400,2049175040,15490,15490,15490,15490,0
20231124,175300,2049175040,15490,15490,15490,15490,0
20231124,175200,2049175040,15490,15490,15490,15490,0
20231124,175100,2049175040,15490,15490,15490,15490,0
20231124,175000,2049175040,15490,15490,15490,15490,0
20231124,174900,2049175040,15490,15490,15490,15490,0
20231124,174800,2049175040,15490,15490,15490,15490,0
20231124,174700,2049175040,15490,15490,15490,15490,0
20231124,174600,2049175040,15490,15490,15490,15490,0
20231124,174500,2049175040,15490,15490,15490,15490,0
20231124,174400,2049175040,15490,15490,15490,15490,0
20231124,174300,2049175040,15490,15490,15490,15490,0
20231124,174200,2049175040,15490,15490,15490,15490,0
20231124,174100,2049175040,15490,15490,15490,15490,0
20231124,174000,2049175040,15490,15490,15490,15490,0
20231124,173900,2049175040,15490,15490,15490,15490,0
20231124,173800,2049175040,15490,15490,15490,15490,0
20231124,173700,2049175040,15490,15490,15490,15490,0
20231124,173600,2049175040,15490,15490,15490,15490,0
20231124,173500,2049175040,15490,15490,15490,15490,0
20231124,173400,2049175040,15490,15490,15490,15490,0
20231124,173300,2049175040,15490,15490,15490,15490,0
20231124,173200,2049175040,15490,15490,15490,15490,0
20231124,173100,2049175040,15490,15490,15490,15490,0
20231124,173000,2049175040,15490,15490,15490,15490,0
20231124,172900,2049175040,15490,15490,15490,15490,0
20231124,172800,2049175040,15490,15490,15490,15490,0
20231124,172700,2049175040,15490,15490,15490,15490,1408
20231124,172600,2049175040,15490,15490,15490,15490,0
20231124,172500,2049175040,15490,15490,15490,15490,0
20231124,172400,2049175040,15490,15490,15490,15490,0
20231124,172300,2049175040,15490,15490,15490,15490,0
20231124,172200,2049175040,15490,15490,15490,15490,0
20231124,172100,2049175040,15490,15490,15490,15490,0
20231124,172000,2049175040,15490,15490,15490,15490,0
20231124,171900,2049175040,15490,15490,15490,15490,0
20231124,171800,2049175040,15490,15490,15490,15490,0
20231124,171700,2049175040,15490,15490,15490,15490,0
20231124,171600,2049175040,15490,15490,15490,15490,0
20231124,171500,2049175040,15490,15490,15490,15490,0
20231124,171400,2049175040,15490,15490,15490,15490,0
20231124,171300,2049175040,15490,15490,15490,15490,0
20231124,171200,2049175040,15490,15490,15490,15490,0
20231124,171100,2049175040,15490,15490,15490,15490,0
20231124,171000,2049175040,15490,15490,15490,15490,0
20231124,170900,2049175040,15490,15490,15490,15490,0
20231124,170800,2049175040,15490,15490,15490,15490,0
20231124,170700,2049175040,15490,15490,15490,15490,0
20231124,170600,2049175040,15490,15490,15490,15490,0
20231124,170500,2049175040,15490,15490,15490,15490,0
20231124,170400,2049175040,15490,15490,15490,15490,0
20231124,170300,2049175040,15490,15490,15490,15490,0
20231124,170200,2049175040,15490,15490,15490,15490,0
20231124,170100,2049175040,15490,15490,15490,15490,0
20231124,170000,2049175040,15490,15490,15490,15490,0
20231124,165900,2049175040,15490,15490,15490,15490,0
20231124,165800,2049175040,15490,15490,15490,15490,0
20231124,165700,2049175040,15490,15490,15490,15490,1408
20231124,165600,2049175040,15490,15490,15490,15490,0
20231124,165500,2049175040,15490,15490,15490,15490,0
20231124,165400,2049175040,15490,15490,15490,15490,0
20231124,165300,2049175040,15490,15490,15490,15490,0
20231124,165200,2049175040,15490,15490,15490,15490,0
20231124,165100,2049175040,15490,15490,15490,15490,0
20231124,165000,2049175040,15490,15490,15490,15490,0
20231124,164900,2049175040,15490,15490,15490,15490,0
20231124,164800,2049175040,15490,15490,15490,15490,0
20231124,164700,2049175040,15490,15490,15490,15490,0
20231124,164600,2049175040,15490,15490,15490,15490,0
20231124,164500,2049175040,15490,15490,15490,15490,0
20231124,164400,2049175040,15490,15490,15490,15490,0
20231124,164300,2049175040,15490,15490,15490,15490,0
20231124,164200,2049175040,15490,15490,15490,15490,0
20231124,164100,2049175040,15490,15490,15490,15490,0
20231124,164000,2049175040,15490,15490,15490,15490,0
20231124,163900,2049175040,15490,15490,15490,15490,0
20231124,163800,2049175040,15490,15490,15490,15490,0
20231124,163700,2049175040,15490,15490,15490,15490,0
20231124,163600,2049175040,15490,15490,15490,15490,0
20231124,163500,2049175040,15490,15490,15490,15490,0
20231124,163400,2049175040,15490,15490,15490,15490,0
20231124,163300,2049175040,15490,15490,15490,15490,0
20231124,163200,2049175040,15490,15490,15490,15490,0
20231124,163100,2049175040,15490,15490,15490,15490,0
20231124,163000,2049175040,15490,15490,15490,15490,0
20231124,162900,2049175040,15490,15490,15490,15490,0
20231124,162800,2049175040,15490,15490,15490,15490,0
20231124,162700,2049175040,15490,15490,15490,15490,1408
20231124,162600,2049175040,15490,15490,15490,15490,0
20231124,162500,2049175040,15490,15490,15490,15490,0
20231124,162400,2049175040,15490,15490,15490,15490,0
20231124,162300,2049175040,15490,15490,15490,15490,0
20231124,162200,2049175040,15490,15490,15490,15490,0
20231124,162100,2049175040,15490,15490,15490,15490,0
20231124,162000,2049175040,15490,15490,15490,15490,0
20231124,161900,2049175040,15490,15490,15490,15490,0
20231124,161800,2049175040,15490,15490,15490,15490,0
20231124,161700,2049175040,15490,15490,15490,15490,0
20231124,161600,2049175040,15490,15490,15490,15490,0
20231124,161500,2049175040,15490,15490,15490,15490,0
20231124,161400,2049175040,15490,15490,15490,15490,0
20231124,161300,2049175040,15490,15490,15490,15490,0
20231124,161200,2049175040,15490,15490,15490,15490,0
20231124,161100,2049175040,15490,15490,15490,15490,0
20231124,161000,2049175040,15490,15490,15490,15490,0
20231124,160900,2049175040,15490,15490,15490,15490,0
20231124,160800,2049175040,15490,15490,15490,15490,0
20231124,160700,2049175040,15490,15490,15490,15490,0
20231124,160600,2049175040,15490,15490,15490,15490,0
20231124,160500,2049175040,15490,15490,15490,15490,0
20231124,160400,2049175040,15490,15490,15490,15490,0
20231124,160300,2049175040,15490,15490,15490,15490,0
20231124,160200,2049175040,15490,15490,15490,15490,0
20231124,160100,2049175040,15490,15490,15490,15490,0
20231124,160000,2049175040,15490,15490,15490,15490,0
20231124,155900,2049175040,15490,15490,15490,15490,0
20231124,155800,2049175040,15490,15490,15490,15490,0
20231124,155700,2049175040,15490,15490,15490,15490,1408
20231124,155600,2049175040,15490,15490,15490,15490,0
20231124,155500,2049175040,15490,15490,15490,15490,0
20231124,155400,2049175040,15490,15490,15490,15490,0
20231124,155300,2049175040,15490,15490,15490,15490,0
20231124,155200,2049175040,15490,15490,15490,15490,0
20231124,155100,2049175040,15490,15490,15490,15490,0
20231124,155000,2049175040,15490,15490,15490,15490,0
20231124,154900,2049175040,15490,15490,15490,15490,0
20231124,154800,2049175040,15490,15490,15490,15490,0
20231124,154700,2049175040,15490,15490,15490,15490,0
20231124,154600,2049175040,15490,15490,15490,15490,0
20231124,154500,2049175040,15490,15490,15490,15490,0
20231124,154400,2049175040,15490,15490,15490,15490,0
20231124,154300,2049175040,15490,15490,15490,15490,0
20231124,154200,2049175040,15490,15490,15490,15490,0
20231124,154100,2049175040,15490,15490,15490,15490,0
20231124,154000,2049175040,15490,15490,15490,15490,0
20231124,153900,2049175040,15490,15490,15490,15490,0
20231124,153800,2049175040,15490,15490,15490,15490,0
20231124,153700,2049175040,15490,15490,15490,15490,0
20231124,153600,2049175040,15490,15490,15490,15490,0
20231124,153500,2049175040,15490,15490,15490,15490,0
20231124,153400,2049175040,15490,15490,15490,15490,0
20231124,153300,2049175040,15490,15490,15490,15490,0
20231124,153200,2049175040,15490,15490,15490,15490,0
20231124,153100,2049175040,15490,15490,15490,15490,0
20231124,153000,2049175040,15490,15490,15490,15490,1408
20231124,152900,2027365120,15400,15400,15400,15400,0
20231124,152800,2027365120,15400,15400,15400,15400,0
20231124,152700,2027365120,15400,15400,15400,15400,0
20231124,152600,2027365120,15400,15400,15400,15400,0
20231124,152500,2027365120,15400,15400,15400,15400,0
20231124,152400,2027365120,15400,15400,15400,15400,0
20231124,152300,2027365120,15400,15400,15400,15400,0
20231124,152200,2027365120,15400,15400,15400,15400,0
20231124,152100,2027365120,15400,15400,15400,15400,0
20231124,152000,2027365120,15400,15400,15400,15400,0
20231124,151900,2027365120,15400,15390,15410,15330,78
20231124,151800,2026165340,15330,15450,15450,15330,565
20231124,151700,2017440630,15460,15320,15460,15320,177
20231124,151600,2014723820,15370,15320,15370,15320,106
20231124,151500,2013099050,15320,15370,15370,15320,179
20231124,151400,2010353510,15400,15420,15420,15400,421
20231124,151300,2003866240,15410,15420,15420,15400,327
20231124,151200,1998825200,15430,15430,15430,15430,0
20231124,151100,1998825200,15430,15440,15440,15430,157
20231124,151000,1996401990,15370,15330,15460,15330,359
20231124,150900,1990874770,15340,15330,15340,15320,409
20231124,150800,1984604920,15320,15300,15340,15290,697
20231124,150700,1973929070,15310,15320,15330,15300,467
20231124,150600,1966777660,15320,15330,15350,15310,604
20231124,150500,1957516010,15310,15290,15310,15280,351
20231124,150400,1952149010,15290,15320,15330,15290,692
20231124,150300,1941557930,15330,15220,15340,15220,764
20231124,150200,1929888860,15200,15160,15220,15150,1069
20231124,150100,1913649560,15170,15180,15200,15170,210
20231124,150000,1910463470,15170,15200,15200,15160,342
20231124,145900,1905275220,15200,15200,15200,15200,368
20231124,145800,1899681620,15200,15220,15230,15200,391
20231124,145700,1893730600,15210,15180,15240,15170,1775
20231124,145600,1866715960,15170,15170,15170,15160,367
20231124,145500,1861149870,15170,15190,15200,15170,376
20231124,145400,1855437910,15180,15180,15200,15180,341
20231124,145300,1850257730,15190,15170,15200,15170,658
20231124,145200,1840263060,15160,15180,15180,15160,287
20231124,145100,1835906860,15190,15200,15200,15180,2858
20231124,145000,1792467300,15200,15220,15220,15200,22134
20231124,144900,1456012800,15220,15220,15230,15210,566
20231124,144800,1447399440,15210,15220,15230,15210,439
20231124,144700,1440718150,15210,15220,15230,15210,537
20231124,144600,1432543740,15210,15230,15230,15210,301
20231124,144500,1427962260,15220,15230,15240,15210,519
20231124,144400,1420063580,15220,15250,15250,15210,470
20231124,144300,1412907660,15260,15210,15260,15210,557
20231124,144200,1404429440,15200,15210,15230,15200,269
20231124,144100,1400337950,15210,15230,15230,15210,460
20231124,144000,1393337460,15230,15230,15240,15220,326
20231124,143900,1388371730,15210,15230,15230,15210,488
20231124,143800,1380945640,15210,15220,15230,15210,429
20231124,143700,1374415830,15210,15240,15240,15210,439
20231124,143600,1367731210,15230,15230,15230,15220,419
20231124,143500,1361352790,15220,15220,15240,15220,538
20231124,143400,1353163100,15220,15230,15240,15210,293
20231124,143300,1348704410,15220,15220,15230,15220,518
20231124,143200,1340820190,15220,15230,15230,15220,437
20231124,143100,1334168790,15230,15230,15240,15220,390
20231124,143000,1328229440,15210,15230,15250,15210,595
20231124,142900,1319166950,15230,15210,15230,15210,627
20231124,142800,1309620490,15220,15220,15230,15220,337
20231124,142700,1304491100,15220,15230,15230,15220,673
20231124,142600,1294247790,15220,15250,15250,15220,481
20231124,142500,1286922950,15250,15240,15250,15220,459
20231124,142400,1279928640,15230,15230,15260,15230,534
20231124,142300,1271792840,15230,15260,15260,15220,357
20231124,142200,1266352120,15250,15270,15270,15250,436
20231124,142100,1259700150,15260,15230,15260,15230,444
20231124,142000,1252927280,15220,15240,15260,15220,530
20231124,141900,1244849360,15250,15240,15260,15230,475
20231124,141800,1237612080,15230,15240,15240,15230,317
20231124,141700,1232781670,15230,15240,15240,15230,500
20231124,141600,1225165690,15230,15250,15260,15230,610
20231124,141500,1215866050,15250,15250,15290,15250,217
20231124,141400,1212555690,15260,15270,15270,15260,547
20231124,141300,1204205300,15270,15290,15290,15270,360
20231124,141200,1198705600,15280,15270,15290,15260,452
20231124,141100,1191802580,15270,15260,15280,15260,510
20231124,141000,1184014220,15260,15280,15280,15260,1340
20231124,140900,1163554370,15290,15270,15300,15270,476
20231124,140800,1156274520,15290,15290,15290,15280,282
20231124,140700,1151964430,15290,15300,15300,15290,289
20231124,140600,1147545540,15290,15300,15300,15290,250
20231124,140500,1143721670,15310,15260,15310,15260,344
20231124,140400,1138461820,15260,15290,15290,15260,373
20231124,140300,1132762250,15290,15300,15310,15290,346
20231124,140200,1127471070,15290,15280,15300,15280,244
20231124,140100,1123740660,15270,15300,15300,15270,238
20231124,140000,1120103200,15300,15310,15330,15300,560
20231124,135900,1111527830,15300,15290,15300,15280,335
20231124,135800,1106405090,15280,15270,15280,15270,372
20231124,135700,1100721840,15270,15290,15300,15260,335
20231124,135600,1095602150,15290,15300,15300,15290,258
20231124,135500,1091655520,15300,15320,15320,15300,282
20231124,135400,1087339740,15320,15330,15330,15320,121
20231124,135300,1085485750,15330,15330,15330,15330,162
20231124,135200,1083002290,15330,15340,15350,15330,318
20231124,135100,1078126900,15330,15330,15330,15320,174
20231124,135000,1075460960,15330,15250,15340,15250,791
20231124,134900,1063359410,15250,15250,15250,15200,794
20231124,134800,1051273810,15250,15330,15330,15250,1772
20231124,134700,1024173550,15330,15340,15340,15330,231
20231124,134600,1020631530,15340,15330,15340,15330,249
20231124,134500,1016813600,15330,15360,15360,15330,314
20231124,134400,1011991140,15350,15350,15360,15350,2063
20231124,134300,980321580,15350,15350,15360,15350,338
20231124,134200,975132060,15350,15350,15360,15350,239
20231124,134100,971462130,15370,15360,15370,15350,332
20231124,134000,966362110,15360,15350,15360,15350,281
20231124,133900,962046230,15350,15360,15360,15350,233
20231124,133800,958469640,15360,15360,15360,15360,238
20231124,133700,954813960,15350,15360,15360,15350,258
20231124,133600,950851310,15360,15370,15370,15360,467
20231124,133500,943676910,15370,15400,15400,15370,3792
20231124,133400,885287700,15400,15400,15410,15400,343
20231124,133300,880003570,15410,15420,15420,15410,180
20231124,133200,877228150,15420,15430,15440,15420,294
20231124,133100,872691860,15430,15420,15440,15420,375
20231124,133000,866905260,15420,15400,15420,15400,302
20231124,132900,862253660,15400,15410,15410,15400,228
20231124,132800,858741610,15410,15410,15410,15400,176
20231124,132700,856029590,15410,15410,15410,15400,401
20231124,132600,849852030,15410,15420,15420,15410,151
20231124,132500,847524240,15420,15400,15420,15400,143
20231124,132400,845321580,15450,15410,15470,15410,377
20231124,132300,839503010,15410,15430,15430,15410,92
20231124,132200,838085270,15430,15430,15430,15430,387
20231124,132100,832113860,15430,15430,15470,15430,141
20231124,132000,829937430,15410,15420,15420,15400,287
20231124,131900,825515750,15430,15380,15430,15380,1125
20231124,131800,808188980,15380,15390,15390,15380,85
20231124,131700,806881140,15390,15390,15400,15390,325
20231124,131600,801877050,15380,15400,15400,15380,142
20231124,131500,799691690,15390,15390,15400,15390,185
20231124,131400,796844030,15390,15390,15400,15390,187
20231124,131300,793965400,15390,15400,15400,15390,117
20231124,131200,792164260,15390,15400,15400,15390,224
20231124,131100,788716400,15390,15370,15400,15370,239
20231124,131000,785038840,15370,15360,15370,15360,103
20231124,130900,783456610,15360,15370,15370,15360,190
20231124,130800,780537700,15370,15380,15380,15370,51
20231124,130700,779753810,15380,15400,15400,15380,191
20231124,130600,776815120,15390,15390,15400,15390,115
20231124,130500,775045000,15390,15390,15400,15390,149
20231124,130400,772751570,15390,15400,15400,15390,137
20231124,130300,770643000,15390,15410,15410,15380,173
20231124,130200,767979950,15400,15390,15410,15390,82
20231124,130100,766717100,15390,15390,15420,15390,804
20231124,130000,754335780,15390,15380,15400,15380,148
20231124,125900,752058520,15380,15380,15380,15380,125
20231124,125800,750136020,15380,15380,15380,15380,64
20231124,125700,749151700,15380,15400,15400,15380,204
20231124,125600,746012200,15400,15390,15400,15390,159
20231124,125500,743563880,15390,15390,15400,15390,122
20231124,125400,741686020,15390,15390,15390,15390,69
20231124,125300,740624110,15400,15380,15400,15380,194
20231124,125200,737637150,15380,15380,15390,15380,53
20231124,125100,736821770,15380,15390,15400,15370,69
20231124,125000,735760500,15360,15400,15400,15360,759
20231124,124900,724086790,15380,15380,15380,15380,88
20231124,124800,722733350,15380,15390,15390,15380,44
20231124,124700,722056440,15380,15390,15400,15380,101
20231124,124600,720501960,15400,15400,15400,15390,192
20231124,124500,717545600,15390,15400,15400,15390,139
20231124,124400,715405420,15400,15440,15440,15400,95
20231124,124300,713941020,15450,15400,15450,15400,413
20231124,124200,707574970,15400,15400,15400,15390,326
20231124,124100,702554720,15400,15400,15400,15390,187
20231124,124000,699676470,15400,15390,15400,15390,84
20231124,123900,698383240,15400,15380,15400,15380,74
20231124,123800,697244590,15380,15380,15380,15380,103
20231124,123700,695660450,15380,15390,15400,15380,89
20231124,123600,694290430,15390,15390,15400,15390,61
20231124,123500,693351470,15390,15420,15420,15390,153
20231124,123400,690994940,15410,15430,15430,15410,62
20231124,123300,690038920,15430,15430,15430,15420,31
20231124,123200,689560600,15450,15400,15450,15400,440
20231124,123100,682782250,15400,15400,15400,15390,78
20231124,123000,681581510,15390,15400,15400,15390,42
20231124,122900,680935010,15410,15370,15410,15370,592
20231124,122800,671818380,15370,15390,15390,15370,74
20231124,122700,670680280,15380,15400,15400,15380,67
20231124,122600,669649220,15390,15400,15400,15390,120
20231124,122500,667801940,15400,15380,15400,15380,73
20231124,122400,666678440,15390,15400,15400,15390,58
20231124,122300,665785580,15400,15410,15420,15400,187
20231124,122200,662904900,15400,15370,15400,15370,656
20231124,122100,652802770,15370,15380,15380,15370,133
20231124,122000,650757920,15380,15380,15380,15380,20
20231124,121900,650450320,15380,15380,15380,15380,63
20231124,121800,649481380,15380,15380,15380,15380,78
20231124,121700,648281740,15380,15390,15390,15380,37
20231124,121600,647712520,15390,15380,15390,15370,70
20231124,121500,646635680,15390,15400,15400,15390,204
20231124,121400,643494700,15400,15410,15410,15400,43
20231124,121300,642832180,15420,15390,15420,15390,70
20231124,121200,641753860,15400,15420,15420,15400,433
20231124,121100,635080560,15410,15410,15430,15410,98
20231124,121000,633569540,15410,15430,15440,15410,101
20231124,120900,632011080,15440,15450,15450,15430,89
20231124,120800,630636730,15450,15410,15450,15410,11
20231124,120700,630466840,15410,15440,15450,15410,194
20231124,120600,627473580,15440,15450,15450,15440,200
20231124,120500,624384210,15450,15450,15450,15450,132
20231124,120400,622344810,15440,15470,15470,15440,120
20231124,120300,620491060,15480,15430,15480,15430,624
20231124,120200,610849730,15430,15420,15430,15420,42
20231124,120100,610201730,15420,15440,15440,15410,87
20231124,120000,608859980,15420,15410,15440,15410,59
20231124,115900,607949900,15410,15430,15440,15410,104
20231124,115800,606345060,15440,15450,15450,15440,309
20231124,115700,601571910,15450,15460,15460,15440,171
20231124,115600,598930020,15460,15450,15460,15450,36
20231124,115500,598373510,15460,15450,15480,15450,37
20231124,115400,597801240,15470,15490,15490,15470,209
20231124,115300,594567500,15490,15430,15490,15410,645
20231124,115200,584590600,15440,15450,15450,15440,63
20231124,115100,583617630,15450,15450,15450,15440,192
20231124,115000,580651490,15440,15450,15450,15440,130
20231124,114900,578643930,15450,15450,15460,15450,164
20231124,114800,576110010,15450,15470,15470,15440,202
20231124,114700,572986660,15460,15480,15480,15460,130
20231124,114600,570975540,15490,15500,15500,15490,53
20231124,114500,570154360,15520,15490,15530,15480,200
20231124,114400,567055550,15490,15470,15490,15450,709
20231124,114300,556078260,15460,15410,15460,15410,302
20231124,114200,551413100,15430,15440,15440,15430,47
20231124,114100,550687560,15430,15450,15460,15420,228
20231124,114000,547166490,15450,15470,15470,15450,43
20231124,113900,546501820,15470,15460,15470,15450,41
20231124,113800,545867600,15460,15470,15470,15400,333
20231124,113700,540724530,15460,15460,15470,15460,146
20231124,113600,538466320,15470,15470,15470,15470,45
20231124,113500,537770170,15470,15480,15480,15460,209
20231124,113400,534536060,15490,15460,15500,15460,177
20231124,113300,531794650,15450,15470,15470,15450,78
20231124,113200,530588750,15470,15490,15490,15470,68
20231124,113100,529536390,15500,15470,15500,15470,232
20231124,113000,525943610,15470,15490,15490,15460,97
20231124,112900,524442660,15480,15490,15490,15480,107
20231124,112800,522785850,15480,15480,15500,15480,86
20231124,112700,521453970,15490,15480,15490,15470,234
20231124,112600,517830450,15480,15470,15490,15470,142
20231124,112500,515631320,15470,15470,15470,15470,65
20231124,112400,514625770,15470,15460,15470,15460,127
20231124,112300,512661700,15470,15460,15470,15460,28
20231124,112200,512228660,15410,15480,15480,15410,127
20231124,112100,510266080,15490,15500,15500,15480,234
20231124,112000,506642070,15520,15490,15520,15490,90
20231124,111900,505247340,15490,15490,15490,15490,26
20231124,111800,504844600,15490,15510,15520,15490,164
20231124,111700,502302230,15520,15510,15520,15510,147
20231124,111600,500021310,15500,15510,15510,15500,50
20231124,111500,499246120,15510,15550,15550,15510,195
20231124,111400,496215040,15530,15490,15530,15480,1045
20231124,111300,480015440,15480,15470,15480,15460,110
20231124,111200,478313840,15470,15450,15490,15450,139
20231124,111100,476163880,15450,15450,15450,15450,38
20231124,111000,475576780,15440,15440,15460,15430,120
20231124,110900,473723690,15440,15440,15440,15440,6
20231124,110800,473631050,15440,15450,15450,15440,104
20231124,110700,472024870,15450,15490,15490,15450,160
20231124,110600,469549450,15490,15460,15490,15450,229
20231124,110500,466008900,15460,15460,15460,15460,37
20231124,110400,465436880,15460,15450,15460,15440,144
20231124,110300,463212050,15450,15450,15460,15450,86
20231124,110200,461882920,15450,15450,15460,15450,121
20231124,110100,460012870,15460,15490,15490,15450,79
20231124,110000,458790530,15460,15530,15530,15450,50
20231124,105900,458015440,15530,15550,15550,15530,2415
20231124,105800,420509830,15550,15560,15600,15550,326
20231124,105700,415437090,15560,15540,15560,15540,82
20231124,105600,414161830,15540,15530,15550,15530,166
20231124,105500,411582740,15530,15550,15560,15530,462
20231124,105400,404399060,15530,15540,15550,15530,962
20231124,105300,389458290,15540,15480,15550,15480,871
20231124,105200,375940700,15470,15470,15480,15470,90
20231124,105100,374548260,15440,15510,15510,15440,324
20231124,105000,369527970,15530,15550,15550,15530,511
20231124,104900,361591040,15560,15550,15560,15540,132
20231124,104800,359538230,15550,15560,15590,15550,97
20231124,104700,358028360,15550,15550,15550,15520,468
20231124,104600,350754400,15530,15510,15530,15500,75
20231124,104500,349590380,15500,15490,15510,15480,288
20231124,104400,345128810,15480,15570,15570,15480,548
20231124,104300,336615720,15600,15600,15610,15570,366
20231124,104200,330913790,15610,15590,15610,15580,126
20231124,104100,328948580,15590,15630,15630,15570,159
20231124,104000,326469160,15650,15610,15650,15610,54
20231124,103900,325625050,15610,15610,15630,15610,140
20231124,103800,323438810,15580,15570,15640,15570,253
20231124,103700,319492010,15580,15590,15600,15580,123
20231124,103600,317574410,15570,15570,15580,15570,84
20231124,103500,316265780,15570,15550,15570,15550,210
20231124,103400,312997460,15560,15540,15560,15540,238
20231124,103300,309298270,15540,15540,15560,15540,39
20231124,103200,308692010,15570,15530,15610,15490,182
20231124,103100,305853690,15510,15640,15640,15510,248
20231124,103000,301986530,15640,15670,15730,15640,169
20231124,102900,299340040,15730,15720,15740,15720,52
20231124,102800,298522280,15720,15680,15720,15680,142
20231124,102700,296291980,15670,15690,15700,15670,278
20231124,102600,291932110,15700,15700,15720,15700,121
20231124,102500,290031740,15710,15660,15710,15660,97
20231124,102400,288509070,15670,15660,15670,15660,77
20231124,102300,287302770,15670,15710,15720,15670,78
20231124,102200,286079610,15720,15660,15770,15660,1403
20231124,102100,264077610,15660,15660,15660,15640,244
20231124,102000,260260370,15650,15640,15660,15640,51
20231124,101900,259462090,15640,15660,15660,15640,273
20231124,101800,255189770,15650,15650,15660,15630,89
20231124,101700,253797080,15660,15600,15660,15600,76
20231124,101600,252608460,15590,15590,15600,15590,119
20231124,101500,250752370,15600,15600,15600,15520,165
20231124,101400,248181520,15600,15580,15600,15550,205
20231124,101300,244990370,15580,15590,15600,15550,73
20231124,101200,243852390,15590,15610,15610,15590,205
20231124,101100,240655620,15610,15640,15660,15610,176
20231124,101000,237901940,15660,15620,15660,15610,39
20231124,100900,237291890,15640,15650,15660,15640,82
20231124,100800,236008220,15660,15610,15670,15610,130
20231124,100700,233973760,15610,15600,15610,15600,119
20231124,100600,232116440,15610,15570,15610,15570,133
20231124,100500,230043130,15590,15650,15650,15560,85
20231124,100400,228715270,15650,15590,15650,15580,184
20231124,100300,225840620,15560,15550,15560,15550,15
20231124,100200,225607230,15550,15560,15560,15550,80
20231124,100100,224363030,15560,15680,15680,15560,186
20231124,100000,221456160,15590,15670,15690,15580,216
20231124,095900,218078660,15680,15670,15690,15670,100
20231124,095800,216510300,15690,15710,15710,15670,72
20231124,095700,215380010,15720,15680,15720,15680,186
20231124,095600,212457890,15680,15680,15750,15680,259
20231124,095500,208380910,15750,15770,15770,15750,57
20231124,095400,207482940,15780,15680,15800,15680,1281
20231124,095300,187322490,15630,15580,15680,15580,267
20231124,095200,183146490,15580,15660,15670,15580,659
20231124,095100,172867830,15690,15660,15690,15660,136
20231124,095000,170735070,15670,15670,15690,15650,195
20231124,094900,167678470,15690,15700,15760,15680,609
20231124,094800,158123590,15700,15720,15730,15700,233
20231124,094700,154461220,15770,15680,15780,15680,794
20231124,094600,141978170,15670,15640,15670,15630,83
20231124,094500,140679350,15630,15490,15630,15490,353
20231124,094400,135177770,15490,15480,15490,15480,25
20231124,094300,134790710,15490,15480,15490,15480,467
20231124,094200,127556950,15480,15480,15480,15480,28
20231124,094100,127123510,15480,15410,15490,15410,80
20231124,094000,125886850,15450,15420,15450,15420,20
20231124,093900,125577880,15410,15420,15420,15350,779
20231124,093800,113578200,15460,15460,15460,15460,19
20231124,093700,113284460,15420,15420,15420,15420,3
20231124,093600,113238200,15420,15450,15450,15420,18
20231124,093500,112960580,15420,15490,15620,15420,102
20231124,093400,111374120,15480,15480,15480,15480,19
20231124,093300,111080000,15490,15490,15490,15490,1
20231124,093200,111064510,15500,15480,15500,15480,1590
20231124,093100,86433390,15490,15470,15490,15460,445
20231124,093000,79544300,15430,15430,15430,15430,0
20231124,092900,79544300,15430,15360,15430,15360,109
20231124,092800,77867840,15360,15360,15360,15360,0
20231124,092700,77867840,15360,15350,15360,15350,20
20231124,092600,77560830,15360,15310,15360,15310,154
20231124,092500,75203040,15310,15280,15310,15260,123
20231124,092400,73320210,15290,15270,15290,15260,128
20231124,092300,71364640,15270,15250,15270,15250,30
20231124,092200,70906920,15220,15250,15250,15220,24
20231124,092100,70541580,15220,15220,15220,15220,0
20231124,092000,70541580,15220,15220,15220,15220,1
20231124,091900,70526360,15310,15310,15310,15310,0
20231124,091800,70526360,15310,15210,15310,15210,15
20231124,091700,70297210,15180,15180,15210,15060,1627
20231124,091600,45665490,15200,15250,15250,15190,1522
20231124,091500,22519130,15320,15320,15320,15320,1
20231124,091400,22503810,15330,15330,15330,15330,0
20231124,091300,22503810,15330,15300,15330,15250,386
20231124,091200,16608110,15360,15360,15360,15360,8
20231124,091100,16485230,15360,15360,15360,15360,0
20231124,091000,16485230,15360,15300,15360,15300,19
20231124,090900,16194230,15300,15330,15330,15300,136
20231124,090800,14113130,15370,15360,15370,15320,246
20231124,090700,10343120,15370,15430,15430,15370,121
20231124,090600,8481220,15450,15450,15450,15450,18
20231124,090500,8203120,15450,15470,15480,15450,7
20231124,090400,8094830,15480,15480,15480,15460,83
20231124,090300,6810050,15480,15470,15480,15470,3
20231124,090200,6763630,15400,15630,15630,15380,100
20231124,090100,5209180,15710,15630,15710,15630,23
20231124,090000,4848090,15630,15690,15690,15630,309