KissMeData/014130/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185900,1572149990,5750,5750,5750,5750,8972
20231124,185800,1572149990,5750,5750,5750,5750,0
20231124,185700,1572149990,5750,5750,5750,5750,0
20231124,185600,1572149990,5750,5750,5750,5750,0
20231124,185500,1572149990,5750,5750,5750,5750,0
20231124,185400,1572149990,5750,5750,5750,5750,0
20231124,185300,1572149990,5750,5750,5750,5750,0
20231124,185200,1572149990,5750,5750,5750,5750,0
20231124,185100,1572149990,5750,5750,5750,5750,0
20231124,185000,1572149990,5750,5750,5750,5750,0
20231124,184900,1572149990,5750,5750,5750,5750,0
20231124,184800,1572149990,5750,5750,5750,5750,0
20231124,184700,1572149990,5750,5750,5750,5750,0
20231124,184600,1572149990,5750,5750,5750,5750,0
20231124,184500,1572149990,5750,5750,5750,5750,0
20231124,184400,1572149990,5750,5750,5750,5750,0
20231124,184300,1572149990,5750,5750,5750,5750,0
20231124,184200,1572149990,5750,5750,5750,5750,0
20231124,184100,1572149990,5750,5750,5750,5750,0
20231124,184000,1572149990,5750,5750,5750,5750,0
20231124,183900,1572149990,5750,5750,5750,5750,0
20231124,183800,1572149990,5750,5750,5750,5750,0
20231124,183700,1572149990,5750,5750,5750,5750,0
20231124,183600,1572149990,5750,5750,5750,5750,0
20231124,183500,1572149990,5750,5750,5750,5750,0
20231124,183400,1572149990,5750,5750,5750,5750,0
20231124,183300,1572149990,5750,5750,5750,5750,0
20231124,183200,1572149990,5750,5750,5750,5750,0
20231124,183100,1572149990,5750,5750,5750,5750,0
20231124,183000,1572149990,5750,5750,5750,5750,0
20231124,182900,1572149990,5750,5750,5750,5750,8972
20231124,182800,1572149990,5750,5750,5750,5750,0
20231124,182700,1572149990,5750,5750,5750,5750,0
20231124,182600,1572149990,5750,5750,5750,5750,0
20231124,182500,1572149990,5750,5750,5750,5750,0
20231124,182400,1572149990,5750,5750,5750,5750,0
20231124,182300,1572149990,5750,5750,5750,5750,0
20231124,182200,1572149990,5750,5750,5750,5750,0
20231124,182100,1572149990,5750,5750,5750,5750,0
20231124,182000,1572149990,5750,5750,5750,5750,0
20231124,181900,1572149990,5750,5750,5750,5750,0
20231124,181800,1572149990,5750,5750,5750,5750,0
20231124,181700,1572149990,5750,5750,5750,5750,0
20231124,181600,1572149990,5750,5750,5750,5750,0
20231124,181500,1572149990,5750,5750,5750,5750,0
20231124,181400,1572149990,5750,5750,5750,5750,0
20231124,181300,1572149990,5750,5750,5750,5750,0
20231124,181200,1572149990,5750,5750,5750,5750,0
20231124,181100,1572149990,5750,5750,5750,5750,0
20231124,181000,1572149990,5750,5750,5750,5750,0
20231124,180900,1572149990,5750,5750,5750,5750,0
20231124,180800,1572149990,5750,5750,5750,5750,0
20231124,180700,1572149990,5750,5750,5750,5750,0
20231124,180600,1572149990,5750,5750,5750,5750,0
20231124,180500,1572149990,5750,5750,5750,5750,0
20231124,180400,1572149990,5750,5750,5750,5750,0
20231124,180300,1572149990,5750,5750,5750,5750,0
20231124,180200,1572149990,5750,5750,5750,5750,0
20231124,180100,1572149990,5750,5750,5750,5750,0
20231124,180000,1572149990,5750,5750,5750,5750,0
20231124,175900,1572149990,5750,5750,5750,5750,8972
20231124,175800,1572149990,5750,5750,5750,5750,0
20231124,175700,1572149990,5750,5750,5750,5750,0
20231124,175600,1572149990,5750,5750,5750,5750,0
20231124,175500,1572149990,5750,5750,5750,5750,0
20231124,175400,1572149990,5750,5750,5750,5750,0
20231124,175300,1572149990,5750,5750,5750,5750,0
20231124,175200,1572149990,5750,5750,5750,5750,0
20231124,175100,1572149990,5750,5750,5750,5750,0
20231124,175000,1572149990,5750,5750,5750,5750,0
20231124,174900,1572149990,5750,5750,5750,5750,0
20231124,174800,1572149990,5750,5750,5750,5750,0
20231124,174700,1572149990,5750,5750,5750,5750,0
20231124,174600,1572149990,5750,5750,5750,5750,0
20231124,174500,1572149990,5750,5750,5750,5750,0
20231124,174400,1572149990,5750,5750,5750,5750,0
20231124,174300,1572149990,5750,5750,5750,5750,0
20231124,174200,1572149990,5750,5750,5750,5750,0
20231124,174100,1572149990,5750,5750,5750,5750,0
20231124,174000,1572149990,5750,5750,5750,5750,0
20231124,173900,1572149990,5750,5750,5750,5750,0
20231124,173800,1572149990,5750,5750,5750,5750,0
20231124,173700,1572149990,5750,5750,5750,5750,0
20231124,173600,1572149990,5750,5750,5750,5750,0
20231124,173500,1572149990,5750,5750,5750,5750,0
20231124,173400,1572149990,5750,5750,5750,5750,0
20231124,173300,1572149990,5750,5750,5750,5750,0
20231124,173200,1572149990,5750,5750,5750,5750,0
20231124,173100,1572149990,5750,5750,5750,5750,0
20231124,173000,1572149990,5750,5750,5750,5750,0
20231124,172900,1572149990,5750,5750,5750,5750,8972
20231124,172800,1572149990,5750,5750,5750,5750,0
20231124,172700,1572149990,5750,5750,5750,5750,0
20231124,172600,1572149990,5750,5750,5750,5750,0
20231124,172500,1572149990,5750,5750,5750,5750,0
20231124,172400,1572149990,5750,5750,5750,5750,0
20231124,172300,1572149990,5750,5750,5750,5750,0
20231124,172200,1572149990,5750,5750,5750,5750,0
20231124,172100,1572149990,5750,5750,5750,5750,0
20231124,172000,1572149990,5750,5750,5750,5750,0
20231124,171900,1572149990,5750,5750,5750,5750,0
20231124,171800,1572149990,5750,5750,5750,5750,0
20231124,171700,1572149990,5750,5750,5750,5750,0
20231124,171600,1572149990,5750,5750,5750,5750,0
20231124,171500,1572149990,5750,5750,5750,5750,0
20231124,171400,1572149990,5750,5750,5750,5750,0
20231124,171300,1572149990,5750,5750,5750,5750,0
20231124,171200,1572149990,5750,5750,5750,5750,0
20231124,171100,1572149990,5750,5750,5750,5750,0
20231124,171000,1572149990,5750,5750,5750,5750,0
20231124,170900,1572149990,5750,5750,5750,5750,0
20231124,170800,1572149990,5750,5750,5750,5750,0
20231124,170700,1572149990,5750,5750,5750,5750,0
20231124,170600,1572149990,5750,5750,5750,5750,0
20231124,170500,1572149990,5750,5750,5750,5750,0
20231124,170400,1572149990,5750,5750,5750,5750,0
20231124,170300,1572149990,5750,5750,5750,5750,0
20231124,170200,1572149990,5750,5750,5750,5750,0
20231124,170100,1572149990,5750,5750,5750,5750,0
20231124,170000,1572149990,5750,5750,5750,5750,0
20231124,165900,1572149990,5750,5750,5750,5750,8972
20231124,165800,1572149990,5750,5750,5750,5750,0
20231124,165700,1572149990,5750,5750,5750,5750,0
20231124,165600,1572149990,5750,5750,5750,5750,0
20231124,165500,1572149990,5750,5750,5750,5750,0
20231124,165400,1572149990,5750,5750,5750,5750,0
20231124,165300,1572149990,5750,5750,5750,5750,0
20231124,165200,1572149990,5750,5750,5750,5750,0
20231124,165100,1572149990,5750,5750,5750,5750,0
20231124,165000,1572149990,5750,5750,5750,5750,0
20231124,164900,1572149990,5750,5750,5750,5750,0
20231124,164800,1572149990,5750,5750,5750,5750,0
20231124,164700,1572149990,5750,5750,5750,5750,0
20231124,164600,1572149990,5750,5750,5750,5750,0
20231124,164500,1572149990,5750,5750,5750,5750,0
20231124,164400,1572149990,5750,5750,5750,5750,0
20231124,164300,1572149990,5750,5750,5750,5750,0
20231124,164200,1572149990,5750,5750,5750,5750,0
20231124,164100,1572149990,5750,5750,5750,5750,0
20231124,164000,1572149990,5750,5750,5750,5750,0
20231124,163900,1572149990,5750,5750,5750,5750,0
20231124,163800,1572149990,5750,5750,5750,5750,0
20231124,163700,1572149990,5750,5750,5750,5750,0
20231124,163600,1572149990,5750,5750,5750,5750,0
20231124,163500,1572149990,5750,5750,5750,5750,0
20231124,163400,1572149990,5750,5750,5750,5750,0
20231124,163300,1572149990,5750,5750,5750,5750,0
20231124,163200,1572149990,5750,5750,5750,5750,0
20231124,163100,1572149990,5750,5750,5750,5750,0
20231124,163000,1572149990,5750,5750,5750,5750,0
20231124,162900,1572149990,5750,5750,5750,5750,8972
20231124,162800,1572149990,5750,5750,5750,5750,0
20231124,162700,1572149990,5750,5750,5750,5750,0
20231124,162600,1572149990,5750,5750,5750,5750,0
20231124,162500,1572149990,5750,5750,5750,5750,0
20231124,162400,1572149990,5750,5750,5750,5750,0
20231124,162300,1572149990,5750,5750,5750,5750,0
20231124,162200,1572149990,5750,5750,5750,5750,0
20231124,162100,1572149990,5750,5750,5750,5750,0
20231124,162000,1572149990,5750,5750,5750,5750,0
20231124,161900,1572149990,5750,5750,5750,5750,0
20231124,161800,1572149990,5750,5750,5750,5750,0
20231124,161700,1572149990,5750,5750,5750,5750,0
20231124,161600,1572149990,5750,5750,5750,5750,0
20231124,161500,1572149990,5750,5750,5750,5750,0
20231124,161400,1572149990,5750,5750,5750,5750,0
20231124,161300,1572149990,5750,5750,5750,5750,0
20231124,161200,1572149990,5750,5750,5750,5750,0
20231124,161100,1572149990,5750,5750,5750,5750,0
20231124,161000,1572149990,5750,5750,5750,5750,0
20231124,160900,1572149990,5750,5750,5750,5750,0
20231124,160800,1572149990,5750,5750,5750,5750,0
20231124,160700,1572149990,5750,5750,5750,5750,0
20231124,160600,1572149990,5750,5750,5750,5750,0
20231124,160500,1572149990,5750,5750,5750,5750,0
20231124,160400,1572149990,5750,5750,5750,5750,0
20231124,160300,1572149990,5750,5750,5750,5750,0
20231124,160200,1572149990,5750,5750,5750,5750,0
20231124,160100,1572149990,5750,5750,5750,5750,0
20231124,160000,1572149990,5750,5750,5750,5750,0
20231124,155900,1572149990,5750,5750,5750,5750,8972
20231124,155800,1572149990,5750,5750,5750,5750,0
20231124,155700,1572149990,5750,5750,5750,5750,0
20231124,155600,1572149990,5750,5750,5750,5750,0
20231124,155500,1572149990,5750,5750,5750,5750,0
20231124,155400,1572149990,5750,5750,5750,5750,0
20231124,155300,1572149990,5750,5750,5750,5750,0
20231124,155200,1572149990,5750,5750,5750,5750,0
20231124,155100,1572149990,5750,5750,5750,5750,0
20231124,155000,1572149990,5750,5750,5750,5750,0
20231124,154900,1572149990,5750,5750,5750,5750,0
20231124,154800,1572149990,5750,5750,5750,5750,0
20231124,154700,1572149990,5750,5750,5750,5750,0
20231124,154600,1572149990,5750,5750,5750,5750,0
20231124,154500,1572149990,5750,5750,5750,5750,0
20231124,154400,1572149990,5750,5750,5750,5750,0
20231124,154300,1572149990,5750,5750,5750,5750,0
20231124,154200,1572149990,5750,5750,5750,5750,0
20231124,154100,1572149990,5750,5750,5750,5750,0
20231124,154000,1572149990,5750,5750,5750,5750,0
20231124,153900,1572149990,5750,5750,5750,5750,0
20231124,153800,1572149990,5750,5750,5750,5750,0
20231124,153700,1572149990,5750,5750,5750,5750,0
20231124,153600,1572149990,5750,5750,5750,5750,0
20231124,153500,1572149990,5750,5750,5750,5750,0
20231124,153400,1572149990,5750,5750,5750,5750,0
20231124,153300,1572149990,5750,5750,5750,5750,0
20231124,153200,1572149990,5750,5750,5750,5750,0
20231124,153100,1572149990,5750,5750,5750,5750,0
20231124,153000,1572149990,5750,5750,5750,5750,8972
20231124,152900,1520560990,5760,5760,5760,5760,0
20231124,152800,1520560990,5760,5760,5760,5760,0
20231124,152700,1520560990,5760,5760,5760,5760,0
20231124,152600,1520560990,5760,5760,5760,5760,0
20231124,152500,1520560990,5760,5760,5760,5760,0
20231124,152400,1520560990,5760,5760,5760,5760,0
20231124,152300,1520560990,5760,5760,5760,5760,0
20231124,152200,1520560990,5760,5760,5760,5760,0
20231124,152100,1520560990,5760,5760,5760,5760,0
20231124,152000,1520560990,5760,5760,5760,5760,0
20231124,151900,1520560990,5760,5780,5790,5760,2115
20231124,151800,1508353000,5780,5780,5780,5780,100
20231124,151700,1507775000,5770,5770,5770,5770,300
20231124,151600,1506044000,5770,5770,5770,5760,1154
20231124,151500,1499392040,5770,5780,5790,5770,550
20231124,151400,1496211620,5790,5790,5790,5790,102
20231124,151300,1495621040,5790,5800,5800,5790,1632
20231124,151200,1486167440,5800,5810,5810,5800,183
20231124,151100,1485104270,5820,5800,5820,5790,152
20231124,151000,1484223990,5780,5830,5830,5780,911
20231124,150900,1478954710,5830,5830,5830,5820,425
20231124,150800,1476477080,5830,5830,5830,5830,2
20231124,150700,1476465420,5830,5800,5830,5770,10434
20231124,150600,1416014950,5800,5810,5810,5800,2783
20231124,150500,1399861960,5830,5830,5830,5830,505
20231124,150400,1396917810,5810,5810,5810,5810,216
20231124,150300,1395662850,5810,5820,5820,5810,1085
20231124,150200,1389356160,5820,5820,5820,5820,120
20231124,150100,1388657760,5820,5810,5820,5810,9
20231124,150000,1388605440,5810,5810,5810,5810,0
20231124,145900,1388605440,5810,5810,5810,5810,125
20231124,145800,1387879190,5810,5820,5820,5810,1414
20231124,145700,1379650100,5820,5820,5820,5820,408
20231124,145600,1377275540,5820,5820,5820,5820,0
20231124,145500,1377275540,5820,5830,5830,5820,62
20231124,145400,1376914600,5830,5820,5830,5820,54
20231124,145300,1376600140,5820,5820,5820,5820,501
20231124,145200,1373684320,5820,5830,5830,5820,330
20231124,145100,1371763650,5840,5840,5840,5840,0
20231124,145000,1371763650,5840,5840,5840,5840,5
20231124,144900,1371734450,5840,5840,5840,5840,415
20231124,144800,1369310850,5840,5820,5840,5820,3
20231124,144700,1369293350,5820,5840,5840,5820,76
20231124,144600,1368849610,5840,5840,5840,5840,0
20231124,144500,1368849610,5840,5840,5840,5810,503
20231124,144400,1365926780,5810,5810,5810,5810,0
20231124,144300,1365926780,5810,5810,5810,5810,0
20231124,144200,1365926780,5810,5830,5830,5810,350
20231124,144100,1363888920,5830,5830,5830,5830,81
20231124,144000,1363416690,5830,5820,5830,5820,112
20231124,143900,1362764730,5820,5820,5820,5820,195
20231124,143800,1361629830,5830,5830,5830,5830,0
20231124,143700,1361629830,5830,5830,5830,5830,2
20231124,143600,1361618170,5830,5830,5830,5830,10
20231124,143500,1361559870,5830,5830,5830,5830,31
20231124,143400,1361379140,5830,5830,5830,5830,0
20231124,143300,1361379140,5830,5830,5830,5830,0
20231124,143200,1361379140,5830,5830,5830,5830,0
20231124,143100,1361379140,5830,5830,5830,5830,37
20231124,143000,1361163430,5810,5810,5810,5810,1000
20231124,142900,1355353430,5810,5820,5820,5810,225
20231124,142800,1354044180,5830,5830,5830,5830,0
20231124,142700,1354044180,5830,5830,5830,5830,63
20231124,142600,1353676890,5810,5820,5820,5810,80
20231124,142500,1353212040,5820,5820,5820,5820,10
20231124,142400,1353153840,5830,5830,5830,5830,5
20231124,142300,1353124690,5820,5820,5820,5820,20
20231124,142200,1353008290,5820,5810,5820,5800,2366
20231124,142100,1339266450,5810,5820,5820,5810,1483
20231124,142000,1330637440,5830,5830,5830,5830,358
20231124,141900,1328550300,5830,5830,5830,5830,1828
20231124,141800,1317893060,5830,5830,5830,5830,0
20231124,141700,1317893060,5830,5840,5850,5830,1740
20231124,141600,1307748390,5840,5830,5840,5830,140
20231124,141500,1306931210,5850,5850,5850,5850,0
20231124,141400,1306931210,5850,5850,5850,5850,1
20231124,141300,1306925360,5830,5830,5830,5830,126
20231124,141200,1306190780,5850,5850,5850,5850,0
20231124,141100,1306190780,5850,5850,5850,5850,1058
20231124,141000,1300001480,5850,5850,5850,5850,59
20231124,140900,1299656330,5830,5830,5830,5830,0
20231124,140800,1299656330,5830,5830,5830,5830,5
20231124,140700,1299627180,5830,5830,5830,5830,0
20231124,140600,1299627180,5830,5830,5830,5830,194
20231124,140500,1298496160,5860,5860,5860,5860,1
20231124,140400,1298490300,5830,5830,5830,5830,58
20231124,140300,1298152160,5860,5860,5860,5860,0
20231124,140200,1298152160,5860,5860,5860,5860,1
20231124,140100,1298146300,5860,5860,5860,5860,0
20231124,140000,1298146300,5860,5860,5860,5860,0
20231124,135900,1298146300,5860,5860,5860,5860,0
20231124,135800,1298146300,5860,5860,5860,5860,1
20231124,135700,1298140440,5830,5830,5830,5830,0
20231124,135600,1298140440,5830,5860,5860,5830,502
20231124,135500,1295213720,5840,5850,5850,5840,128
20231124,135400,1294466190,5840,5840,5840,5840,0
20231124,135300,1294466190,5840,5840,5840,5840,0
20231124,135200,1294466190,5840,5840,5840,5840,48
20231124,135100,1294185870,5810,5820,5820,5810,790
20231124,135000,1289593760,5820,5820,5820,5820,4
20231124,134900,1289570480,5820,5830,5830,5820,650
20231124,134800,1285787200,5820,5820,5820,5820,0
20231124,134700,1285787200,5820,5820,5820,5820,0
20231124,134600,1285787200,5820,5830,5830,5820,93
20231124,134500,1285245930,5820,5850,5850,5820,700
20231124,134400,1281167340,5870,5870,5870,5870,0
20231124,134300,1281167340,5870,5870,5870,5870,10
20231124,134200,1281108640,5870,5850,5870,5830,815
20231124,134100,1276349290,5860,5860,5860,5860,1
20231124,134000,1276343430,5850,5860,5860,5850,4833
20231124,133900,1248045190,5860,5860,5860,5860,123
20231124,133800,1247324410,5860,5860,5860,5860,10
20231124,133700,1247265810,5880,5880,5880,5880,0
20231124,133600,1247265810,5880,5870,5880,5870,118
20231124,133500,1246572350,5870,5870,5870,5870,1
20231124,133400,1246566480,5870,5870,5870,5870,122
20231124,133300,1245850340,5870,5870,5870,5870,124
20231124,133200,1245122460,5860,5860,5860,5860,0
20231124,133100,1245122460,5860,5860,5860,5860,10
20231124,133000,1245063860,5860,5870,5870,5860,648
20231124,132900,1241261030,5870,5870,5870,5870,143
20231124,132800,1240421620,5870,5870,5870,5870,28
20231124,132700,1240257260,5870,5870,5870,5870,0
20231124,132600,1240257260,5870,5870,5870,5870,117
20231124,132500,1239570470,5870,5870,5870,5870,0
20231124,132400,1239570470,5870,5870,5870,5870,350
20231124,132300,1237515970,5870,5880,5880,5870,420
20231124,132200,1235047520,5880,5870,5880,5860,470
20231124,132100,1232288690,5860,5860,5860,5860,1000
20231124,132000,1226428690,5860,5870,5870,5860,105
20231124,131900,1225813340,5870,5870,5870,5870,0
20231124,131800,1225813340,5870,5860,5870,5860,101
20231124,131700,1225220550,5860,5870,5870,5860,171
20231124,131600,1224217340,5870,5870,5870,5870,170
20231124,131500,1223219440,5880,5880,5880,5880,0
20231124,131400,1223219440,5880,5880,5880,5880,0
20231124,131300,1223219440,5880,5880,5880,5880,2
20231124,131200,1223207680,5860,5860,5860,5860,0
20231124,131100,1223207680,5860,5860,5860,5860,0
20231124,131000,1223207680,5860,5860,5860,5860,6
20231124,130900,1223172520,5860,5860,5860,5860,361
20231124,130800,1221057060,5870,5870,5870,5870,289
20231124,130700,1219360630,5880,5880,5880,5880,12
20231124,130600,1219290070,5880,5880,5880,5880,37
20231124,130500,1219072510,5880,5880,5880,5880,82
20231124,130400,1218590350,5880,5880,5880,5870,20
20231124,130300,1218472770,5870,5870,5870,5870,0
20231124,130200,1218472770,5870,5870,5870,5870,11
20231124,130100,1218408200,5870,5870,5870,5870,80
20231124,130000,1217938600,5870,5870,5870,5870,20
20231124,125900,1217821200,5860,5860,5860,5860,5
20231124,125800,1217791900,5860,5860,5880,5860,773
20231124,125700,1213248700,5860,5860,5860,5860,44
20231124,125600,1212990860,5860,5860,5860,5860,0
20231124,125500,1212990860,5860,5860,5860,5860,361
20231124,125400,1210875400,5880,5880,5880,5880,0
20231124,125300,1210875400,5880,5870,5880,5870,21
20231124,125200,1210752020,5860,5860,5860,5860,0
20231124,125100,1210752020,5860,5860,5860,5860,0
20231124,125000,1210752020,5860,5860,5860,5860,132
20231124,124900,1209978500,5850,5850,5850,5850,0
20231124,124800,1209978500,5850,5860,5860,5850,50
20231124,124700,1209685990,5850,5860,5860,5850,100
20231124,124600,1209100250,5880,5880,5880,5880,170
20231124,124500,1208100650,5890,5890,5890,5890,8
20231124,124400,1208053530,5860,5860,5860,5860,615
20231124,124300,1204449630,5860,5870,5870,5850,1127
20231124,124200,1197847620,5870,5860,5870,5860,1665
20231124,124100,1188074080,5870,5870,5870,5870,100
20231124,124000,1187487080,5870,5870,5870,5870,287
20231124,123900,1185802390,5890,5880,5890,5880,500
20231124,123800,1182857470,5880,5880,5880,5880,85
20231124,123700,1182357670,5890,5890,5890,5890,0
20231124,123600,1182357670,5890,5890,5890,5890,150
20231124,123500,1181474170,5860,5880,5880,5860,485
20231124,123400,1178627480,5880,5880,5890,5880,1761
20231124,123300,1168255340,5890,5900,5900,5890,80
20231124,123200,1167784100,5900,5890,5900,5890,930
20231124,123100,1162299100,5890,5890,5890,5890,643
20231124,123000,1158511830,5890,5880,5890,5860,501
20231124,122900,1155572220,5890,5890,5890,5890,0
20231124,122800,1155572220,5890,5880,5890,5870,747
20231124,122700,1151179020,5880,5880,5880,5880,2
20231124,122600,1151167260,5890,5880,5890,5880,97
20231124,122500,1150596010,5890,5890,5890,5890,0
20231124,122400,1150596010,5890,5890,5890,5890,306
20231124,122300,1148793670,5890,5880,5890,5840,335
20231124,122200,1146827020,5870,5880,5880,5870,415
20231124,122100,1144388730,5880,5900,5910,5880,405
20231124,122000,1141999240,5890,5910,5910,5890,580
20231124,121900,1138574200,5910,5900,5910,5900,1686
20231124,121800,1128622300,5900,5860,5900,5860,2966
20231124,121700,1111187130,5860,5840,5860,5840,1479
20231124,121600,1102528080,5840,5830,5840,5830,46
20231124,121500,1102259890,5840,5830,5840,5830,309
20231124,121400,1100458390,5840,5840,5840,5830,315
20231124,121300,1098618990,5850,5850,5850,5850,0
20231124,121200,1098618990,5850,5850,5850,5850,51
20231124,121100,1098320640,5840,5860,5860,5840,1699
20231124,121000,1088393570,5870,5870,5870,5870,0
20231124,120900,1088393570,5870,5870,5870,5870,0
20231124,120800,1088393570,5870,5870,5870,5870,0
20231124,120700,1088393570,5870,5870,5870,5870,0
20231124,120600,1088393570,5870,5870,5870,5870,0
20231124,120500,1088393570,5870,5870,5870,5870,2
20231124,120400,1088381830,5840,5840,5840,5840,177
20231124,120300,1087348150,5840,5840,5840,5840,4
20231124,120200,1087324790,5840,5860,5870,5840,773
20231124,120100,1082793090,5840,5850,5850,5840,20
20231124,120000,1082676280,5840,5850,5860,5840,33
20231124,115900,1082483440,5840,5860,5860,5840,13
20231124,115800,1082407430,5840,5840,5840,5840,0
20231124,115700,1082407430,5840,5840,5840,5840,0
20231124,115600,1082407430,5840,5840,5840,5840,154
20231124,115500,1081508070,5840,5840,5840,5840,0
20231124,115400,1081508070,5840,5850,5850,5840,214
20231124,115300,1080256360,5860,5860,5860,5860,102
20231124,115200,1079658640,5860,5860,5860,5860,351
20231124,115100,1077601780,5860,5860,5860,5860,103
20231124,115000,1076998200,5870,5870,5870,5870,1
20231124,114900,1076992330,5860,5860,5860,5860,40
20231124,114800,1076757930,5860,5870,5870,5860,218
20231124,114700,1075479330,5870,5870,5870,5870,0
20231124,114600,1075479330,5870,5870,5870,5870,0
20231124,114500,1075479330,5870,5880,5880,5870,5
20231124,114400,1075449940,5880,5880,5880,5880,0
20231124,114300,1075449940,5880,5880,5880,5880,0
20231124,114200,1075449940,5880,5880,5880,5880,48
20231124,114100,1075167700,5880,5880,5880,5880,69
20231124,114000,1074761980,5880,5880,5880,5880,365
20231124,113900,1072615780,5870,5870,5870,5870,261
20231124,113800,1071083710,5870,5870,5870,5870,143
20231124,113700,1070244300,5870,5870,5870,5870,612
20231124,113600,1066651860,5860,5860,5860,5860,0
20231124,113500,1066651860,5860,5860,5860,5860,290
20231124,113400,1064952460,5870,5870,5870,5870,60
20231124,113300,1064600260,5870,5870,5870,5870,100
20231124,113200,1064013260,5880,5880,5880,5880,3
20231124,113100,1063995620,5880,5880,5880,5880,0
20231124,113000,1063995620,5880,5890,5890,5880,129
20231124,112900,1063236370,5890,5870,5890,5870,460
20231124,112800,1060531630,5870,5870,5870,5870,116
20231124,112700,1059850710,5860,5860,5860,5850,1039
20231124,112600,1053771730,5860,5870,5870,5860,290
20231124,112500,1052071720,5880,5880,5890,5880,22
20231124,112400,1051942190,5880,5880,5880,5880,200
20231124,112300,1050766190,5880,5890,5890,5880,12
20231124,112200,1050695610,5890,5890,5890,5890,0
20231124,112100,1050695610,5890,5890,5890,5890,16
20231124,112000,1050601370,5890,5890,5890,5890,590
20231124,111900,1047126270,5890,5880,5890,5880,223
20231124,111800,1045814980,5870,5870,5870,5870,182
20231124,111700,1044746640,5870,5870,5880,5870,172
20231124,111600,1043736290,5890,5890,5890,5890,87
20231124,111500,1043223860,5890,5890,5890,5890,0
20231124,111400,1043223860,5890,5880,5890,5880,376
20231124,111300,1041009830,5870,5870,5870,5870,0
20231124,111200,1041009830,5870,5890,5890,5870,10
20231124,111100,1040950950,5890,5890,5890,5890,2
20231124,111000,1040939170,5860,5870,5870,5860,199
20231124,110900,1039772400,5860,5860,5860,5860,0
20231124,110800,1039772400,5860,5860,5860,5860,0
20231124,110700,1039772400,5860,5860,5860,5860,166
20231124,110600,1038799640,5860,5860,5860,5860,31
20231124,110500,1038617980,5860,5860,5860,5860,347
20231124,110400,1036584560,5860,5840,5860,5840,560
20231124,110300,1033312980,5840,5840,5840,5830,333
20231124,110200,1031369060,5840,5850,5850,5840,1004
20231124,110100,1025504420,5850,5860,5860,5850,603
20231124,110000,1021975840,5860,5860,5860,5850,72
20231124,105900,1021554300,5850,5850,5850,5850,0
20231124,105800,1021554300,5850,5860,5860,5850,434
20231124,105700,1019011830,5870,5870,5870,5870,16
20231124,105600,1018917910,5870,5870,5900,5870,301
20231124,105500,1017151010,5900,5870,5900,5870,827
20231124,105400,1012290490,5900,5900,5900,5900,0
20231124,105300,1012290490,5900,5900,5900,5900,0
20231124,105200,1012290490,5900,5900,5900,5900,0
20231124,105100,1012290490,5900,5870,5900,5870,84
20231124,105000,1011797350,5870,5870,5870,5860,234
20231124,104900,1010423880,5870,5870,5870,5870,118
20231124,104800,1009731220,5870,5870,5870,5870,0
20231124,104700,1009731220,5870,5870,5870,5870,15
20231124,104600,1009643170,5870,5880,5880,5870,241
20231124,104500,1008227910,5880,5880,5880,5880,20
20231124,104400,1008110310,5900,5900,5900,5900,15
20231124,104300,1008021810,5900,5870,5900,5870,213
20231124,104200,1006766710,5870,5870,5870,5870,0
20231124,104100,1006766710,5870,5840,5870,5840,23
20231124,104000,1006631770,5840,5880,5880,5840,4284
20231124,103900,981563580,5920,5920,5920,5920,3
20231124,103800,981545820,5920,5900,5920,5900,821
20231124,103700,976694290,5910,5880,5920,5880,524
20231124,103600,973611390,5890,5880,5890,5880,58
20231124,103500,973270290,5870,5920,5920,5870,530
20231124,103400,970153470,5900,5890,5930,5880,844
20231124,103300,965173430,5890,5890,5900,5850,622
20231124,103200,961527280,5900,5930,5930,5900,19344
20231124,103100,847379850,5930,5940,5940,5930,705
20231124,103000,843197730,5940,5920,5940,5920,2134
20231124,102900,830542720,5930,5930,5930,5920,1133
20231124,102800,823825030,5910,5930,5930,5910,1252
20231124,102700,816408140,5910,5900,5920,5900,2413
20231124,102600,802152080,5910,5900,5910,5900,4733
20231124,102500,774222440,5900,5910,5920,5900,844
20231124,102400,769239950,5910,5860,5920,5860,6949
20231124,102300,728284430,5860,5860,5860,5860,3
20231124,102200,728266850,5850,5860,5860,5850,1650
20231124,102100,718612850,5850,5880,5880,5850,1062
20231124,102000,712393160,5870,5860,5870,5860,1917
20231124,101900,701150470,5850,5850,5850,5850,1991
20231124,101800,689503120,5830,5850,5850,5830,306
20231124,101700,687716960,5830,5830,5830,5820,843
20231124,101600,682808300,5830,5850,5850,5830,1687
20231124,101500,672972310,5850,5870,5870,5850,926
20231124,101400,667545270,5870,5830,5870,5830,449
20231124,101300,664910120,5830,5840,5840,5830,1130
20231124,101200,658315120,5840,5860,5890,5840,6019
20231124,101100,622965250,5860,5840,5870,5840,2780
20231124,101000,606681550,5850,5850,5860,5850,704
20231124,100900,602560960,5850,5830,5850,5830,3493
20231124,100800,582150370,5840,5850,5850,5840,3478
20231124,100700,561810010,5860,5840,5870,5840,8666
20231124,100600,511129120,5830,5780,5830,5780,2098
20231124,100500,498944740,5780,5780,5780,5780,0
20231124,100400,498944740,5780,5760,5780,5760,169
20231124,100300,497969920,5760,5770,5770,5760,379
20231124,100200,495786430,5760,5760,5760,5760,101
20231124,100100,495204670,5760,5760,5760,5760,868
20231124,100000,490204990,5760,5770,5770,5760,657
20231124,095900,486420170,5760,5790,5790,5760,902
20231124,095800,481206080,5790,5780,5800,5780,1207
20231124,095700,474211840,5770,5750,5770,5750,1818
20231124,095600,463725880,5760,5750,5760,5750,110
20231124,095500,463092880,5760,5760,5760,5760,0
20231124,095400,463092880,5760,5760,5760,5760,90
20231124,095300,462574480,5760,5750,5770,5730,983
20231124,095200,456920160,5740,5750,5750,5740,324
20231124,095100,455058160,5740,5730,5740,5730,102
20231124,095000,454473680,5730,5720,5730,5720,118
20231124,094900,453797750,5720,5720,5720,5720,1
20231124,094800,453792030,5720,5730,5740,5720,971
20231124,094700,448224380,5720,5720,5720,5710,2192
20231124,094600,435692700,5720,5700,5720,5700,369
20231124,094500,433585380,5690,5690,5690,5690,100
20231124,094400,433016380,5690,5690,5690,5690,45
20231124,094300,432760330,5690,5680,5700,5680,3633
20231124,094200,412107150,5670,5670,5670,5670,278
20231124,094100,410530890,5670,5670,5670,5670,18
20231124,094000,410428830,5670,5670,5670,5670,0
20231124,093900,410428830,5670,5670,5670,5670,2
20231124,093800,410417490,5670,5670,5670,5670,58
20231124,093700,410088630,5670,5670,5670,5670,100
20231124,093600,409521630,5680,5670,5680,5670,653
20231124,093500,405815370,5670,5660,5680,5660,828
20231124,093400,401123600,5660,5640,5660,5640,386
20231124,093300,398938860,5660,5640,5660,5640,607
20231124,093200,395506980,5620,5620,5620,5620,2
20231124,093100,395495740,5610,5610,5610,5610,0
20231124,093000,395495740,5610,5620,5640,5610,844
20231124,092900,390759020,5620,5610,5620,5610,550
20231124,092800,387673020,5610,5630,5630,5610,457
20231124,092700,385103700,5640,5650,5650,5640,229
20231124,092600,383812090,5630,5630,5630,5630,39
20231124,092500,383592520,5630,5640,5640,5600,4201
20231124,092400,360033020,5620,5650,5650,5610,6096
20231124,092300,325692330,5650,5650,5650,5650,179
20231124,092200,324680980,5660,5700,5700,5640,16954
20231124,092100,228627550,5710,5720,5730,5710,2541
20231124,092000,214079890,5720,5720,5720,5720,79
20231124,091900,213628010,5720,5720,5720,5720,21
20231124,091800,213507890,5730,5710,5730,5710,370
20231124,091700,211390190,5720,5710,5720,5690,1730
20231124,091600,201529860,5710,5720,5720,5710,995
20231124,091500,195839460,5720,5700,5720,5700,436
20231124,091400,193349500,5700,5710,5730,5700,1362
20231124,091300,185585990,5710,5710,5710,5710,12
20231124,091200,185517470,5700,5730,5730,5700,440
20231124,091100,183005290,5730,5760,5760,5710,3794
20231124,091000,161253990,5760,5740,5760,5740,422
20231124,090900,158826750,5760,5760,5760,5760,30
20231124,090800,158653950,5740,5770,5770,5740,471
20231124,090700,155947610,5770,5750,5770,5740,1263
20231124,090600,148689650,5770,5760,5780,5730,1590
20231124,090500,139543230,5790,5720,5790,5720,693
20231124,090400,135559360,5720,5720,5720,5710,619
20231124,090300,132020130,5710,5770,5770,5710,6251
20231124,090200,96280080,5760,5810,5820,5760,3834
20231124,090100,74095370,5810,5750,5810,5750,2205
20231124,090000,61318030,5730,5800,5800,5730,10051