KissMeData/044340/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192500,138510330,10350,10350,10350,10350,82
20231124,192400,138510330,10350,10350,10350,10350,0
20231124,192300,138510330,10350,10350,10350,10350,0
20231124,192200,138510330,10350,10350,10350,10350,0
20231124,192100,138510330,10350,10350,10350,10350,0
20231124,192000,138510330,10350,10350,10350,10350,0
20231124,191900,138510330,10350,10350,10350,10350,0
20231124,191800,138510330,10350,10350,10350,10350,0
20231124,191700,138510330,10350,10350,10350,10350,0
20231124,191600,138510330,10350,10350,10350,10350,0
20231124,191500,138510330,10350,10350,10350,10350,0
20231124,191400,138510330,10350,10350,10350,10350,0
20231124,191300,138510330,10350,10350,10350,10350,0
20231124,191200,138510330,10350,10350,10350,10350,0
20231124,191100,138510330,10350,10350,10350,10350,0
20231124,191000,138510330,10350,10350,10350,10350,0
20231124,190900,138510330,10350,10350,10350,10350,0
20231124,190800,138510330,10350,10350,10350,10350,0
20231124,190700,138510330,10350,10350,10350,10350,0
20231124,190600,138510330,10350,10350,10350,10350,0
20231124,190500,138510330,10350,10350,10350,10350,0
20231124,190400,138510330,10350,10350,10350,10350,0
20231124,190300,138510330,10350,10350,10350,10350,0
20231124,190200,138510330,10350,10350,10350,10350,0
20231124,190100,138510330,10350,10350,10350,10350,0
20231124,190000,138510330,10350,10350,10350,10350,0
20231124,185900,138510330,10350,10350,10350,10350,0
20231124,185800,138510330,10350,10350,10350,10350,0
20231124,185700,138510330,10350,10350,10350,10350,0
20231124,185600,138510330,10350,10350,10350,10350,0
20231124,185500,138510330,10350,10350,10350,10350,82
20231124,185400,138510330,10350,10350,10350,10350,0
20231124,185300,138510330,10350,10350,10350,10350,0
20231124,185200,138510330,10350,10350,10350,10350,0
20231124,185100,138510330,10350,10350,10350,10350,0
20231124,185000,138510330,10350,10350,10350,10350,0
20231124,184900,138510330,10350,10350,10350,10350,0
20231124,184800,138510330,10350,10350,10350,10350,0
20231124,184700,138510330,10350,10350,10350,10350,0
20231124,184600,138510330,10350,10350,10350,10350,0
20231124,184500,138510330,10350,10350,10350,10350,0
20231124,184400,138510330,10350,10350,10350,10350,0
20231124,184300,138510330,10350,10350,10350,10350,0
20231124,184200,138510330,10350,10350,10350,10350,0
20231124,184100,138510330,10350,10350,10350,10350,0
20231124,184000,138510330,10350,10350,10350,10350,0
20231124,183900,138510330,10350,10350,10350,10350,0
20231124,183800,138510330,10350,10350,10350,10350,0
20231124,183700,138510330,10350,10350,10350,10350,0
20231124,183600,138510330,10350,10350,10350,10350,0
20231124,183500,138510330,10350,10350,10350,10350,0
20231124,183400,138510330,10350,10350,10350,10350,0
20231124,183300,138510330,10350,10350,10350,10350,0
20231124,183200,138510330,10350,10350,10350,10350,0
20231124,183100,138510330,10350,10350,10350,10350,0
20231124,183000,138510330,10350,10350,10350,10350,0
20231124,182900,138510330,10350,10350,10350,10350,0
20231124,182800,138510330,10350,10350,10350,10350,0
20231124,182700,138510330,10350,10350,10350,10350,0
20231124,182600,138510330,10350,10350,10350,10350,0
20231124,182500,138510330,10350,10350,10350,10350,82
20231124,182400,138510330,10350,10350,10350,10350,0
20231124,182300,138510330,10350,10350,10350,10350,0
20231124,182200,138510330,10350,10350,10350,10350,0
20231124,182100,138510330,10350,10350,10350,10350,0
20231124,182000,138510330,10350,10350,10350,10350,0
20231124,181900,138510330,10350,10350,10350,10350,0
20231124,181800,138510330,10350,10350,10350,10350,0
20231124,181700,138510330,10350,10350,10350,10350,0
20231124,181600,138510330,10350,10350,10350,10350,0
20231124,181500,138510330,10350,10350,10350,10350,0
20231124,181400,138510330,10350,10350,10350,10350,0
20231124,181300,138510330,10350,10350,10350,10350,0
20231124,181200,138510330,10350,10350,10350,10350,0
20231124,181100,138510330,10350,10350,10350,10350,0
20231124,181000,138510330,10350,10350,10350,10350,0
20231124,180900,138510330,10350,10350,10350,10350,0
20231124,180800,138510330,10350,10350,10350,10350,0
20231124,180700,138510330,10350,10350,10350,10350,0
20231124,180600,138510330,10350,10350,10350,10350,0
20231124,180500,138510330,10350,10350,10350,10350,0
20231124,180400,138510330,10350,10350,10350,10350,0
20231124,180300,138510330,10350,10350,10350,10350,0
20231124,180200,138510330,10350,10350,10350,10350,0
20231124,180100,138510330,10350,10350,10350,10350,0
20231124,180000,138510330,10350,10350,10350,10350,0
20231124,175900,138510330,10350,10350,10350,10350,0
20231124,175800,138510330,10350,10350,10350,10350,0
20231124,175700,138510330,10350,10350,10350,10350,0
20231124,175600,138510330,10350,10350,10350,10350,0
20231124,175500,138510330,10350,10350,10350,10350,82
20231124,175400,138510330,10350,10350,10350,10350,0
20231124,175300,138510330,10350,10350,10350,10350,0
20231124,175200,138510330,10350,10350,10350,10350,0
20231124,175100,138510330,10350,10350,10350,10350,0
20231124,175000,138510330,10350,10350,10350,10350,0
20231124,174900,138510330,10350,10350,10350,10350,0
20231124,174800,138510330,10350,10350,10350,10350,0
20231124,174700,138510330,10350,10350,10350,10350,0
20231124,174600,138510330,10350,10350,10350,10350,0
20231124,174500,138510330,10350,10350,10350,10350,0
20231124,174400,138510330,10350,10350,10350,10350,0
20231124,174300,138510330,10350,10350,10350,10350,0
20231124,174200,138510330,10350,10350,10350,10350,0
20231124,174100,138510330,10350,10350,10350,10350,0
20231124,174000,138510330,10350,10350,10350,10350,0
20231124,173900,138510330,10350,10350,10350,10350,0
20231124,173800,138510330,10350,10350,10350,10350,0
20231124,173700,138510330,10350,10350,10350,10350,0
20231124,173600,138510330,10350,10350,10350,10350,0
20231124,173500,138510330,10350,10350,10350,10350,0
20231124,173400,138510330,10350,10350,10350,10350,0
20231124,173300,138510330,10350,10350,10350,10350,0
20231124,173200,138510330,10350,10350,10350,10350,0
20231124,173100,138510330,10350,10350,10350,10350,0
20231124,173000,138510330,10350,10350,10350,10350,0
20231124,172900,138510330,10350,10350,10350,10350,0
20231124,172800,138510330,10350,10350,10350,10350,0
20231124,172700,138510330,10350,10350,10350,10350,0
20231124,172600,138510330,10350,10350,10350,10350,0
20231124,172500,138510330,10350,10350,10350,10350,82
20231124,172400,138510330,10350,10350,10350,10350,0
20231124,172300,138510330,10350,10350,10350,10350,0
20231124,172200,138510330,10350,10350,10350,10350,0
20231124,172100,138510330,10350,10350,10350,10350,0
20231124,172000,138510330,10350,10350,10350,10350,0
20231124,171900,138510330,10350,10350,10350,10350,0
20231124,171800,138510330,10350,10350,10350,10350,0
20231124,171700,138510330,10350,10350,10350,10350,0
20231124,171600,138510330,10350,10350,10350,10350,0
20231124,171500,138510330,10350,10350,10350,10350,0
20231124,171400,138510330,10350,10350,10350,10350,0
20231124,171300,138510330,10350,10350,10350,10350,0
20231124,171200,138510330,10350,10350,10350,10350,0
20231124,171100,138510330,10350,10350,10350,10350,0
20231124,171000,138510330,10350,10350,10350,10350,0
20231124,170900,138510330,10350,10350,10350,10350,0
20231124,170800,138510330,10350,10350,10350,10350,0
20231124,170700,138510330,10350,10350,10350,10350,0
20231124,170600,138510330,10350,10350,10350,10350,0
20231124,170500,138510330,10350,10350,10350,10350,0
20231124,170400,138510330,10350,10350,10350,10350,0
20231124,170300,138510330,10350,10350,10350,10350,0
20231124,170200,138510330,10350,10350,10350,10350,0
20231124,170100,138510330,10350,10350,10350,10350,0
20231124,170000,138510330,10350,10350,10350,10350,0
20231124,165900,138510330,10350,10350,10350,10350,0
20231124,165800,138510330,10350,10350,10350,10350,0
20231124,165700,138510330,10350,10350,10350,10350,0
20231124,165600,138510330,10350,10350,10350,10350,0
20231124,165500,138510330,10350,10350,10350,10350,82
20231124,165400,138510330,10350,10350,10350,10350,0
20231124,165300,138510330,10350,10350,10350,10350,0
20231124,165200,138510330,10350,10350,10350,10350,0
20231124,165100,138510330,10350,10350,10350,10350,0
20231124,165000,138510330,10350,10350,10350,10350,0
20231124,164900,138510330,10350,10350,10350,10350,0
20231124,164800,138510330,10350,10350,10350,10350,0
20231124,164700,138510330,10350,10350,10350,10350,0
20231124,164600,138510330,10350,10350,10350,10350,0
20231124,164500,138510330,10350,10350,10350,10350,0
20231124,164400,138510330,10350,10350,10350,10350,0
20231124,164300,138510330,10350,10350,10350,10350,0
20231124,164200,138510330,10350,10350,10350,10350,0
20231124,164100,138510330,10350,10350,10350,10350,0
20231124,164000,138510330,10350,10350,10350,10350,0
20231124,163900,138510330,10350,10350,10350,10350,0
20231124,163800,138510330,10350,10350,10350,10350,0
20231124,163700,138510330,10350,10350,10350,10350,0
20231124,163600,138510330,10350,10350,10350,10350,0
20231124,163500,138510330,10350,10350,10350,10350,0
20231124,163400,138510330,10350,10350,10350,10350,0
20231124,163300,138510330,10350,10350,10350,10350,0
20231124,163200,138510330,10350,10350,10350,10350,0
20231124,163100,138510330,10350,10350,10350,10350,0
20231124,163000,138510330,10350,10350,10350,10350,0
20231124,162900,138510330,10350,10350,10350,10350,0
20231124,162800,138510330,10350,10350,10350,10350,0
20231124,162700,138510330,10350,10350,10350,10350,0
20231124,162600,138510330,10350,10350,10350,10350,0
20231124,162500,138510330,10350,10350,10350,10350,82
20231124,162400,138510330,10350,10350,10350,10350,0
20231124,162300,138510330,10350,10350,10350,10350,0
20231124,162200,138510330,10350,10350,10350,10350,0
20231124,162100,138510330,10350,10350,10350,10350,0
20231124,162000,138510330,10350,10350,10350,10350,0
20231124,161900,138510330,10350,10350,10350,10350,0
20231124,161800,138510330,10350,10350,10350,10350,0
20231124,161700,138510330,10350,10350,10350,10350,0
20231124,161600,138510330,10350,10350,10350,10350,0
20231124,161500,138510330,10350,10350,10350,10350,0
20231124,161400,138510330,10350,10350,10350,10350,0
20231124,161300,138510330,10350,10350,10350,10350,0
20231124,161200,138510330,10350,10350,10350,10350,0
20231124,161100,138510330,10350,10350,10350,10350,0
20231124,161000,138510330,10350,10350,10350,10350,0
20231124,160900,138510330,10350,10350,10350,10350,0
20231124,160800,138510330,10350,10350,10350,10350,0
20231124,160700,138510330,10350,10350,10350,10350,0
20231124,160600,138510330,10350,10350,10350,10350,0
20231124,160500,138510330,10350,10350,10350,10350,0
20231124,160400,138510330,10350,10350,10350,10350,0
20231124,160300,138510330,10350,10350,10350,10350,0
20231124,160200,138510330,10350,10350,10350,10350,0
20231124,160100,138510330,10350,10350,10350,10350,0
20231124,160000,138510330,10350,10350,10350,10350,0
20231124,155900,138510330,10350,10350,10350,10350,0
20231124,155800,138510330,10350,10350,10350,10350,0
20231124,155700,138510330,10350,10350,10350,10350,0
20231124,155600,138510330,10350,10350,10350,10350,0
20231124,155500,138510330,10350,10350,10350,10350,82
20231124,155400,138510330,10350,10350,10350,10350,0
20231124,155300,138510330,10350,10350,10350,10350,0
20231124,155200,138510330,10350,10350,10350,10350,0
20231124,155100,138510330,10350,10350,10350,10350,0
20231124,155000,138510330,10350,10350,10350,10350,0
20231124,154900,138510330,10350,10350,10350,10350,0
20231124,154800,138510330,10350,10350,10350,10350,0
20231124,154700,138510330,10350,10350,10350,10350,0
20231124,154600,138510330,10350,10350,10350,10350,0
20231124,154500,138510330,10350,10350,10350,10350,0
20231124,154400,138510330,10350,10350,10350,10350,0
20231124,154300,138510330,10350,10350,10350,10350,0
20231124,154200,138510330,10350,10350,10350,10350,0
20231124,154100,138510330,10350,10350,10350,10350,0
20231124,154000,138510330,10350,10350,10350,10350,0
20231124,153900,138510330,10350,10350,10350,10350,0
20231124,153800,138510330,10350,10350,10350,10350,0
20231124,153700,138510330,10350,10350,10350,10350,0
20231124,153600,138510330,10350,10350,10350,10350,0
20231124,153500,138510330,10350,10350,10350,10350,0
20231124,153400,138510330,10350,10350,10350,10350,0
20231124,153300,138510330,10350,10350,10350,10350,0
20231124,153200,138510330,10350,10350,10350,10350,0
20231124,153100,138510330,10350,10350,10350,10350,0
20231124,153000,138510330,10350,10350,10350,10350,82
20231124,152900,137661630,10350,10350,10350,10350,0
20231124,152800,137661630,10350,10350,10350,10350,0
20231124,152700,137661630,10350,10350,10350,10350,0
20231124,152600,137661630,10350,10350,10350,10350,0
20231124,152500,137661630,10350,10350,10350,10350,0
20231124,152400,137661630,10350,10350,10350,10350,0
20231124,152300,137661630,10350,10350,10350,10350,0
20231124,152200,137661630,10350,10350,10350,10350,0
20231124,152100,137661630,10350,10350,10350,10350,0
20231124,152000,137661630,10350,10350,10350,10350,0
20231124,151900,137661630,10350,10350,10350,10340,38
20231124,151800,137268530,10310,10320,10350,10310,26
20231124,151700,136999540,10350,10320,10350,10300,644
20231124,151600,130335720,10320,10300,10320,10280,63
20231124,151500,129685620,10320,10320,10320,10320,35
20231124,151400,129324420,10280,10330,10330,10280,10
20231124,151300,129221350,10290,10320,10330,10290,42
20231124,151200,128787630,10320,10300,10320,10300,11
20231124,151100,128674310,10250,10250,10250,10250,439
20231124,151000,124174560,10250,10250,10250,10250,1
20231124,150900,124164310,10250,10250,10250,10250,5
20231124,150800,124113060,10230,10250,10250,10230,2
20231124,150700,124092580,10250,10250,10250,10250,0
20231124,150600,124092580,10250,10250,10250,10250,0
20231124,150500,124092580,10250,10250,10250,10250,0
20231124,150400,124092580,10250,10250,10250,10250,2
20231124,150300,124072080,10250,10250,10250,10250,0
20231124,150200,124072080,10250,10250,10250,10250,0
20231124,150100,124072080,10250,10250,10250,10250,0
20231124,150000,124072080,10250,10250,10250,10250,0
20231124,145900,124072080,10250,10250,10250,10250,0
20231124,145800,124072080,10250,10250,10250,10250,0
20231124,145700,124072080,10250,10250,10250,10250,1
20231124,145600,124061830,10230,10230,10230,10230,0
20231124,145500,124061830,10230,10230,10230,10230,1
20231124,145400,124051600,10250,10250,10250,10250,0
20231124,145300,124051600,10250,10250,10250,10250,0
20231124,145200,124051600,10250,10250,10250,10250,0
20231124,145100,124051600,10250,10250,10250,10250,0
20231124,145000,124051600,10250,10250,10250,10250,0
20231124,144900,124051600,10250,10250,10250,10250,0
20231124,144800,124051600,10250,10240,10250,10240,4
20231124,144700,124010610,10250,10240,10250,10240,3
20231124,144600,123979880,10250,10240,10250,10240,52
20231124,144500,123447390,10250,10250,10250,10250,0
20231124,144400,123447390,10250,10250,10250,10250,10
20231124,144300,123344890,10250,10250,10250,10250,241
20231124,144200,120874640,10250,10240,10250,10230,27
20231124,144100,120598160,10240,10250,10250,10240,12
20231124,144000,120475260,10240,10240,10240,10240,100
20231124,143900,119451260,10240,10230,10240,10230,12
20231124,143800,119328490,10240,10240,10240,10240,1
20231124,143700,119318250,10230,10230,10230,10230,2
20231124,143600,119297790,10240,10240,10240,10240,0
20231124,143500,119297790,10240,10230,10240,10230,11
20231124,143400,119185250,10240,10230,10240,10220,12
20231124,143300,119062490,10240,10240,10240,10240,0
20231124,143200,119062490,10240,10240,10240,10240,80
20231124,143100,118243290,10240,10200,10240,10200,40
20231124,143000,117834490,10220,10240,10240,10210,845
20231124,142900,109200750,10240,10240,10240,10240,1
20231124,142800,109190510,10230,10230,10230,10230,7
20231124,142700,109118900,10240,10230,10240,10230,2
20231124,142600,109098430,10250,10250,10250,10250,2
20231124,142500,109077930,10250,10250,10250,10250,0
20231124,142400,109077930,10250,10250,10250,10250,2
20231124,142300,109057430,10250,10250,10250,10250,0
20231124,142200,109057430,10250,10240,10250,10240,2
20231124,142100,109036940,10250,10230,10250,10230,2
20231124,142000,109016460,10230,10250,10250,10230,45
20231124,141900,108555830,10240,10240,10240,10240,52
20231124,141800,108023350,10240,10240,10240,10240,4
20231124,141700,107982390,10240,10240,10240,10240,2
20231124,141600,107961910,10230,10230,10230,10230,0
20231124,141500,107961910,10230,10230,10230,10230,8
20231124,141400,107880070,10230,10240,10240,10230,140
20231124,141300,106447490,10290,10290,10290,10290,0
20231124,141200,106447490,10290,10280,10290,10280,2
20231124,141100,106426920,10230,10230,10230,10230,0
20231124,141000,106426920,10230,10230,10230,10230,0
20231124,140900,106426920,10230,10240,10240,10230,136
20231124,140800,105034340,10240,10240,10240,10240,0
20231124,140700,105034340,10240,10240,10240,10240,2
20231124,140600,105013860,10240,10240,10240,10240,2
20231124,140500,104993380,10240,10240,10240,10240,0
20231124,140400,104993380,10240,10260,10260,10240,120
20231124,140300,103763100,10250,10250,10250,10250,0
20231124,140200,103763100,10250,10250,10250,10250,0
20231124,140100,103763100,10250,10250,10250,10250,2
20231124,140000,103742600,10250,10250,10250,10250,0
20231124,135900,103742600,10250,10250,10250,10250,1
20231124,135800,103732350,10280,10280,10280,10280,3
20231124,135700,103701510,10250,10270,10270,10250,313
20231124,135600,100487920,10270,10270,10270,10270,3
20231124,135500,100457110,10270,10280,10280,10270,103
20231124,135400,99398280,10280,10280,10280,10280,0
20231124,135300,99398280,10280,10280,10280,10280,0
20231124,135200,99398280,10280,10280,10280,10280,0
20231124,135100,99398280,10280,10280,10280,10280,11
20231124,135000,99285200,10280,10280,10280,10280,7
20231124,134900,99213240,10280,10280,10280,10280,11
20231124,134800,99100160,10280,10280,10280,10280,190
20231124,134700,97146960,10280,10290,10290,10280,104
20231124,134600,96076840,10280,10280,10280,10280,0
20231124,134500,96076840,10280,10280,10280,10280,14
20231124,134400,95932920,10280,10280,10280,10280,0
20231124,134300,95932920,10280,10280,10280,10280,0
20231124,134200,95932920,10280,10280,10280,10280,1
20231124,134100,95922640,10280,10280,10280,10280,12
20231124,134000,95799280,10280,10280,10280,10280,2
20231124,133900,95778720,10280,10280,10280,10280,7
20231124,133800,95706760,10280,10280,10280,10280,0
20231124,133700,95706760,10280,10290,10290,10280,204
20231124,133600,93608030,10290,10290,10290,10290,0
20231124,133500,93608030,10290,10290,10290,10290,0
20231124,133400,93608030,10290,10290,10290,10290,0
20231124,133300,93608030,10290,10290,10290,10290,0
20231124,133200,93608030,10290,10290,10290,10290,0
20231124,133100,93608030,10290,10290,10290,10290,0
20231124,133000,93608030,10290,10290,10290,10290,0
20231124,132900,93608030,10290,10290,10290,10290,2
20231124,132800,93587450,10290,10290,10290,10290,1
20231124,132700,93577160,10290,10280,10290,10280,5
20231124,132600,93525750,10280,10280,10280,10280,55
20231124,132500,92960350,10280,10280,10280,10280,54
20231124,132400,92405230,10280,10300,10300,10280,1452
20231124,132300,77469600,10300,10300,10300,10300,0
20231124,132200,77469600,10300,10300,10300,10300,2
20231124,132100,77449000,10300,10300,10300,10300,3
20231124,132000,77418100,10300,10310,10310,10300,51
20231124,131900,76892300,10300,10300,10300,10300,0
20231124,131800,76892300,10300,10300,10300,10300,0
20231124,131700,76892300,10300,10300,10300,10300,0
20231124,131600,76892300,10300,10300,10300,10300,0
20231124,131500,76892300,10300,10300,10300,10300,20
20231124,131400,76686300,10300,10300,10300,10300,0
20231124,131300,76686300,10300,10300,10300,10300,2
20231124,131200,76665700,10300,10300,10300,10300,7
20231124,131100,76593600,10300,10300,10300,10300,70
20231124,131000,75872600,10300,10280,10300,10280,119
20231124,130900,74649080,10280,10280,10280,10280,0
20231124,130800,74649080,10280,10280,10280,10280,0
20231124,130700,74649080,10280,10280,10280,10280,5
20231124,130600,74597680,10280,10300,10300,10280,121
20231124,130500,73352180,10300,10300,10300,10300,0
20231124,130400,73352180,10300,10300,10300,10300,0
20231124,130300,73352180,10300,10300,10300,10300,1
20231124,130200,73341880,10330,10320,10330,10320,12
20231124,130100,73218030,10290,10290,10290,10290,0
20231124,130000,73218030,10290,10290,10290,10290,0
20231124,125900,73218030,10290,10290,10290,10290,0
20231124,125800,73218030,10290,10320,10320,10290,7
20231124,125700,73145880,10290,10290,10290,10290,0
20231124,125600,73145880,10290,10290,10290,10290,1
20231124,125500,73135590,10300,10300,10300,10300,1
20231124,125400,73125290,10280,10280,10280,10280,0
20231124,125300,73125290,10280,10280,10280,10280,1
20231124,125200,73115010,10290,10290,10290,10290,30
20231124,125100,72806310,10290,10290,10290,10290,5
20231124,125000,72754860,10290,10290,10290,10290,1
20231124,124900,72744570,10280,10290,10290,10280,57
20231124,124800,72158100,10290,10290,10290,10290,2
20231124,124700,72137520,10290,10290,10290,10290,3
20231124,124600,72106650,10300,10300,10300,10300,475
20231124,124500,67214150,10300,10300,10300,10300,2
20231124,124400,67193550,10310,10310,10310,10310,53
20231124,124300,66647120,10310,10310,10310,10310,3
20231124,124200,66616190,10310,10310,10310,10310,2
20231124,124100,66595570,10310,10310,10310,10310,195
20231124,124000,64585120,10310,10310,10310,10310,0
20231124,123900,64585120,10310,10310,10310,10310,0
20231124,123800,64585120,10310,10310,10310,10310,0
20231124,123700,64585120,10310,10310,10310,10310,1
20231124,123600,64574810,10310,10310,10310,10310,262
20231124,123500,61873590,10310,10310,10310,10310,0
20231124,123400,61873590,10310,10310,10310,10310,0
20231124,123300,61873590,10310,10310,10310,10310,0
20231124,123200,61873590,10310,10310,10310,10310,0
20231124,123100,61873590,10310,10310,10310,10310,0
20231124,123000,61873590,10310,10310,10310,10310,0
20231124,122900,61873590,10310,10310,10310,10310,2
20231124,122800,61852970,10320,10320,10320,10320,0
20231124,122700,61852970,10320,10320,10320,10320,1
20231124,122600,61842650,10310,10310,10310,10310,0
20231124,122500,61842650,10310,10310,10310,10310,3
20231124,122400,61811720,10320,10320,10320,10320,1
20231124,122300,61801400,10320,10320,10320,10320,1
20231124,122200,61791080,10310,10310,10310,10310,2
20231124,122100,61770460,10310,10330,10330,10310,51
20231124,122000,61243650,10320,10320,10320,10320,1093
20231124,121900,49963890,10320,10320,10320,10320,0
20231124,121800,49963890,10320,10320,10320,10320,3
20231124,121700,49932930,10320,10320,10320,10320,3
20231124,121600,49901970,10320,10320,10320,10320,147
20231124,121500,48384930,10310,10320,10320,10310,344
20231124,121400,44834860,10320,10320,10320,10320,563
20231124,121300,39024700,10310,10310,10310,10310,0
20231124,121200,39024700,10310,10310,10310,10310,50
20231124,121100,38509200,10310,10310,10310,10310,1
20231124,121000,38498890,10330,10330,10330,10330,2
20231124,120900,38478230,10330,10330,10330,10330,50
20231124,120800,37961730,10320,10320,10320,10320,0
20231124,120700,37961730,10320,10320,10320,10320,0
20231124,120600,37961730,10320,10320,10320,10320,4
20231124,120500,37920450,10320,10320,10320,10320,1
20231124,120400,37910130,10320,10320,10320,10320,3
20231124,120300,37879170,10320,10330,10330,10320,22
20231124,120200,37651930,10330,10330,10330,10330,0
20231124,120100,37651930,10330,10330,10330,10330,80
20231124,120000,36825530,10330,10330,10330,10330,0
20231124,115900,36825530,10330,10330,10330,10330,0
20231124,115800,36825530,10330,10330,10330,10330,0
20231124,115700,36825530,10330,10330,10330,10330,13
20231124,115600,36691240,10330,10330,10330,10330,2
20231124,115500,36670580,10330,10330,10330,10330,1
20231124,115400,36660250,10310,10310,10310,10310,0
20231124,115300,36660250,10310,10310,10310,10310,0
20231124,115200,36660250,10310,10310,10310,10310,0
20231124,115100,36660250,10310,10310,10310,10310,1
20231124,115000,36649940,10320,10320,10320,10320,0
20231124,114900,36649940,10320,10340,10340,10320,248
20231124,114800,34089500,10330,10330,10330,10330,0
20231124,114700,34089500,10330,10330,10330,10330,0
20231124,114600,34089500,10330,10350,10350,10330,2
20231124,114500,34068820,10330,10330,10330,10330,0
20231124,114400,34068820,10330,10330,10330,10330,0
20231124,114300,34068820,10330,10330,10330,10330,0
20231124,114200,34068820,10330,10330,10330,10330,0
20231124,114100,34068820,10330,10340,10340,10330,610
20231124,114000,27764270,10340,10340,10340,10340,0
20231124,113900,27764270,10340,10340,10340,10340,0
20231124,113800,27764270,10340,10340,10340,10340,0
20231124,113700,27764270,10340,10340,10340,10340,0
20231124,113600,27764270,10340,10340,10340,10340,0
20231124,113500,27764270,10340,10340,10340,10340,0
20231124,113400,27764270,10340,10340,10340,10340,0
20231124,113300,27764270,10340,10340,10340,10340,0
20231124,113200,27764270,10340,10340,10340,10340,0
20231124,113100,27764270,10340,10340,10340,10340,0
20231124,113000,27764270,10340,10340,10340,10340,0
20231124,112900,27764270,10340,10340,10340,10340,50
20231124,112800,27247270,10340,10340,10340,10340,0
20231124,112700,27247270,10340,10340,10340,10340,0
20231124,112600,27247270,10340,10340,10340,10340,0
20231124,112500,27247270,10340,10340,10340,10340,0
20231124,112400,27247270,10340,10340,10340,10340,154
20231124,112300,25654910,10350,10350,10350,10350,0
20231124,112200,25654910,10350,10350,10350,10350,0
20231124,112100,25654910,10350,10350,10350,10350,0
20231124,112000,25654910,10350,10350,10350,10350,194
20231124,111900,23647010,10350,10350,10350,10350,0
20231124,111800,23647010,10350,10350,10350,10350,0
20231124,111700,23647010,10350,10350,10350,10350,0
20231124,111600,23647010,10350,10350,10350,10350,0
20231124,111500,23647010,10350,10350,10350,10350,1
20231124,111400,23636660,10360,10360,10360,10360,0
20231124,111300,23636660,10360,10360,10360,10360,343
20231124,111200,20083180,10370,10370,10370,10370,0
20231124,111100,20083180,10370,10370,10370,10370,12
20231124,111000,19958740,10360,10360,10360,10360,11
20231124,110900,19844780,10360,10360,10360,10360,0
20231124,110800,19844780,10360,10360,10360,10360,0
20231124,110700,19844780,10360,10360,10360,10360,0
20231124,110600,19844780,10360,10360,10360,10360,0
20231124,110500,19844780,10360,10360,10360,10360,0
20231124,110400,19844780,10360,10360,10360,10360,0
20231124,110300,19844780,10360,10360,10360,10360,0
20231124,110200,19844780,10360,10360,10360,10360,0
20231124,110100,19844780,10360,10360,10360,10360,4
20231124,110000,19803340,10360,10360,10360,10360,0
20231124,105900,19803340,10360,10360,10360,10360,0
20231124,105800,19803340,10360,10360,10360,10360,0
20231124,105700,19803340,10360,10360,10360,10360,3
20231124,105600,19772260,10360,10360,10360,10360,0
20231124,105500,19772260,10360,10360,10360,10360,0
20231124,105400,19772260,10360,10360,10360,10360,0
20231124,105300,19772260,10360,10360,10360,10360,0
20231124,105200,19772260,10360,10360,10360,10360,0
20231124,105100,19772260,10360,10360,10360,10360,0
20231124,105000,19772260,10360,10360,10360,10360,0
20231124,104900,19772260,10360,10360,10360,10360,115
20231124,104800,18580860,10350,10360,10360,10350,201
20231124,104700,16500290,10360,10360,10360,10360,0
20231124,104600,16500290,10360,10360,10360,10360,0
20231124,104500,16500290,10360,10360,10360,10360,0
20231124,104400,16500290,10360,10360,10360,10360,0
20231124,104300,16500290,10360,10360,10360,10360,0
20231124,104200,16500290,10360,10360,10360,10360,0
20231124,104100,16500290,10360,10360,10360,10360,0
20231124,104000,16500290,10360,10360,10360,10360,0
20231124,103900,16500290,10360,10360,10360,10360,0
20231124,103800,16500290,10360,10360,10360,10360,0
20231124,103700,16500290,10360,10360,10360,10360,0
20231124,103600,16500290,10360,10360,10360,10360,0
20231124,103500,16500290,10360,10360,10360,10360,0
20231124,103400,16500290,10360,10360,10360,10360,100
20231124,103300,15464290,10360,10360,10360,10360,0
20231124,103200,15464290,10360,10360,10360,10360,3
20231124,103100,15433210,10360,10360,10360,10360,3
20231124,103000,15402130,10360,10370,10370,10360,100
20231124,102900,14365580,10380,10380,10380,10380,0
20231124,102800,14365580,10380,10380,10380,10380,0
20231124,102700,14365580,10380,10380,10380,10380,2
20231124,102600,14344820,10370,10370,10370,10370,0
20231124,102500,14344820,10370,10370,10370,10370,12
20231124,102400,14220380,10360,10360,10360,10360,0
20231124,102300,14220380,10360,10370,10370,10360,30
20231124,102200,13909290,10360,10360,10360,10360,25
20231124,102100,13650290,10350,10350,10350,10350,1
20231124,102000,13639940,10360,10360,10360,10360,100
20231124,101900,12603940,10360,10360,10360,10360,11
20231124,101800,12489980,10360,10360,10360,10360,0
20231124,101700,12489980,10360,10360,10360,10360,0
20231124,101600,12489980,10360,10360,10360,10360,0
20231124,101500,12489980,10360,10360,10360,10360,2
20231124,101400,12469260,10350,10350,10350,10350,0
20231124,101300,12469260,10350,10350,10350,10350,0
20231124,101200,12469260,10350,10350,10350,10350,1
20231124,101100,12458910,10360,10360,10360,10360,0
20231124,101000,12458910,10360,10360,10360,10360,3
20231124,100900,12427830,10350,10350,10350,10350,0
20231124,100800,12427830,10350,10350,10350,10350,0
20231124,100700,12427830,10350,10350,10350,10350,0
20231124,100600,12427830,10350,10350,10350,10350,0
20231124,100500,12427830,10350,10350,10350,10350,0
20231124,100400,12427830,10350,10350,10350,10350,3
20231124,100300,12396780,10350,10350,10350,10350,3
20231124,100200,12365730,10350,10350,10350,10350,100
20231124,100100,11330730,10350,10350,10350,10350,0
20231124,100000,11330730,10350,10350,10350,10350,1
20231124,095900,11320380,10350,10350,10350,10350,0
20231124,095800,11320380,10350,10350,10350,10350,0
20231124,095700,11320380,10350,10350,10350,10350,0
20231124,095600,11320380,10350,10350,10350,10350,0
20231124,095500,11320380,10350,10350,10350,10350,0
20231124,095400,11320380,10350,10350,10350,10350,1
20231124,095300,11310030,10370,10370,10370,10370,20
20231124,095200,11102630,10350,10350,10350,10350,8
20231124,095100,11019830,10370,10370,10370,10370,20
20231124,095000,10812430,10370,10370,10370,10370,0
20231124,094900,10812430,10370,10370,10370,10370,10
20231124,094800,10708730,10340,10340,10340,10340,0
20231124,094700,10708730,10340,10340,10340,10340,0
20231124,094600,10708730,10340,10340,10340,10340,0
20231124,094500,10708730,10340,10370,10370,10340,4
20231124,094400,10667280,10350,10330,10350,10330,28
20231124,094300,10377750,10350,10360,10360,10350,253
20231124,094200,7757690,10350,10350,10350,10350,0
20231124,094100,7757690,10350,10350,10350,10350,0
20231124,094000,7757690,10350,10350,10350,10350,0
20231124,093900,7757690,10350,10350,10350,10350,0
20231124,093800,7757690,10350,10350,10350,10350,0
20231124,093700,7757690,10350,10350,10350,10350,0
20231124,093600,7757690,10350,10350,10350,10350,0
20231124,093500,7757690,10350,10350,10350,10350,0
20231124,093400,7757690,10350,10350,10350,10350,0
20231124,093300,7757690,10350,10350,10350,10350,0
20231124,093200,7757690,10350,10350,10350,10350,0
20231124,093100,7757690,10350,10350,10380,10350,7
20231124,093000,7685120,10360,10360,10360,10360,0
20231124,092900,7685120,10360,10360,10360,10360,65
20231124,092800,7011720,10360,10360,10360,10360,4
20231124,092700,6970280,10370,10370,10370,10370,45
20231124,092600,6503630,10380,10380,10380,10380,0
20231124,092500,6503630,10380,10380,10380,10380,0
20231124,092400,6503630,10380,10380,10380,10380,0
20231124,092300,6503630,10380,10380,10380,10380,3
20231124,092200,6472490,10380,10380,10380,10380,1
20231124,092100,6462110,10380,10360,10380,10360,201
20231124,092000,4377330,10360,10360,10360,10360,22
20231124,091900,4149410,10350,10350,10350,10350,0
20231124,091800,4149410,10350,10350,10350,10350,31
20231124,091700,3828560,10380,10370,10380,10370,4
20231124,091600,3787070,10350,10370,10370,10310,81
20231124,091500,2949810,10380,10380,10380,10380,3
20231124,091400,2918670,10370,10370,10370,10370,13
20231124,091300,2783860,10370,10370,10370,10370,0
20231124,091200,2783860,10370,10390,10390,10370,192
20231124,091100,790570,10420,10420,10420,10420,0
20231124,091000,790570,10420,10420,10420,10420,1
20231124,090900,780150,10430,10430,10430,10430,0
20231124,090800,780150,10430,10430,10430,10430,0
20231124,090700,780150,10430,10430,10430,10430,0
20231124,090600,780150,10430,10430,10430,10430,0
20231124,090500,780150,10430,10400,10430,10390,70
20231124,090400,52120,10410,10410,10410,10410,1
20231124,090300,41710,10420,10420,10420,10420,0
20231124,090200,41710,10420,10420,10420,10420,0
20231124,090100,41710,10420,10440,10440,10420,3
20231124,090000,10430,10430,10430,10430,10430,1