KissMeData/033500/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191500,959865410,12380,12380,12380,12380,1281
20231124,191400,959865410,12380,12380,12380,12380,0
20231124,191300,959865410,12380,12380,12380,12380,0
20231124,191200,959865410,12380,12380,12380,12380,0
20231124,191100,959865410,12380,12380,12380,12380,0
20231124,191000,959865410,12380,12380,12380,12380,0
20231124,190900,959865410,12380,12380,12380,12380,0
20231124,190800,959865410,12380,12380,12380,12380,0
20231124,190700,959865410,12380,12380,12380,12380,0
20231124,190600,959865410,12380,12380,12380,12380,0
20231124,190500,959865410,12380,12380,12380,12380,0
20231124,190400,959865410,12380,12380,12380,12380,0
20231124,190300,959865410,12380,12380,12380,12380,0
20231124,190200,959865410,12380,12380,12380,12380,0
20231124,190100,959865410,12380,12380,12380,12380,0
20231124,190000,959865410,12380,12380,12380,12380,0
20231124,185900,959865410,12380,12380,12380,12380,0
20231124,185800,959865410,12380,12380,12380,12380,0
20231124,185700,959865410,12380,12380,12380,12380,0
20231124,185600,959865410,12380,12380,12380,12380,0
20231124,185500,959865410,12380,12380,12380,12380,0
20231124,185400,959865410,12380,12380,12380,12380,0
20231124,185300,959865410,12380,12380,12380,12380,0
20231124,185200,959865410,12380,12380,12380,12380,0
20231124,185100,959865410,12380,12380,12380,12380,0
20231124,185000,959865410,12380,12380,12380,12380,0
20231124,184900,959865410,12380,12380,12380,12380,0
20231124,184800,959865410,12380,12380,12380,12380,0
20231124,184700,959865410,12380,12380,12380,12380,0
20231124,184600,959865410,12380,12380,12380,12380,0
20231124,184500,959865410,12380,12380,12380,12380,1281
20231124,184400,959865410,12380,12380,12380,12380,0
20231124,184300,959865410,12380,12380,12380,12380,0
20231124,184200,959865410,12380,12380,12380,12380,0
20231124,184100,959865410,12380,12380,12380,12380,0
20231124,184000,959865410,12380,12380,12380,12380,0
20231124,183900,959865410,12380,12380,12380,12380,0
20231124,183800,959865410,12380,12380,12380,12380,0
20231124,183700,959865410,12380,12380,12380,12380,0
20231124,183600,959865410,12380,12380,12380,12380,0
20231124,183500,959865410,12380,12380,12380,12380,0
20231124,183400,959865410,12380,12380,12380,12380,0
20231124,183300,959865410,12380,12380,12380,12380,0
20231124,183200,959865410,12380,12380,12380,12380,0
20231124,183100,959865410,12380,12380,12380,12380,0
20231124,183000,959865410,12380,12380,12380,12380,0
20231124,182900,959865410,12380,12380,12380,12380,0
20231124,182800,959865410,12380,12380,12380,12380,0
20231124,182700,959865410,12380,12380,12380,12380,0
20231124,182600,959865410,12380,12380,12380,12380,0
20231124,182500,959865410,12380,12380,12380,12380,0
20231124,182400,959865410,12380,12380,12380,12380,0
20231124,182300,959865410,12380,12380,12380,12380,0
20231124,182200,959865410,12380,12380,12380,12380,0
20231124,182100,959865410,12380,12380,12380,12380,0
20231124,182000,959865410,12380,12380,12380,12380,0
20231124,181900,959865410,12380,12380,12380,12380,0
20231124,181800,959865410,12380,12380,12380,12380,0
20231124,181700,959865410,12380,12380,12380,12380,0
20231124,181600,959865410,12380,12380,12380,12380,0
20231124,181500,959865410,12380,12380,12380,12380,1281
20231124,181400,959865410,12380,12380,12380,12380,0
20231124,181300,959865410,12380,12380,12380,12380,0
20231124,181200,959865410,12380,12380,12380,12380,0
20231124,181100,959865410,12380,12380,12380,12380,0
20231124,181000,959865410,12380,12380,12380,12380,0
20231124,180900,959865410,12380,12380,12380,12380,0
20231124,180800,959865410,12380,12380,12380,12380,0
20231124,180700,959865410,12380,12380,12380,12380,0
20231124,180600,959865410,12380,12380,12380,12380,0
20231124,180500,959865410,12380,12380,12380,12380,0
20231124,180400,959865410,12380,12380,12380,12380,0
20231124,180300,959865410,12380,12380,12380,12380,0
20231124,180200,959865410,12380,12380,12380,12380,0
20231124,180100,959865410,12380,12380,12380,12380,0
20231124,180000,959865410,12380,12380,12380,12380,0
20231124,175900,959865410,12380,12380,12380,12380,0
20231124,175800,959865410,12380,12380,12380,12380,0
20231124,175700,959865410,12380,12380,12380,12380,0
20231124,175600,959865410,12380,12380,12380,12380,0
20231124,175500,959865410,12380,12380,12380,12380,0
20231124,175400,959865410,12380,12380,12380,12380,0
20231124,175300,959865410,12380,12380,12380,12380,0
20231124,175200,959865410,12380,12380,12380,12380,0
20231124,175100,959865410,12380,12380,12380,12380,0
20231124,175000,959865410,12380,12380,12380,12380,0
20231124,174900,959865410,12380,12380,12380,12380,0
20231124,174800,959865410,12380,12380,12380,12380,0
20231124,174700,959865410,12380,12380,12380,12380,0
20231124,174600,959865410,12380,12380,12380,12380,0
20231124,174500,959865410,12380,12380,12380,12380,1281
20231124,174400,959865410,12380,12380,12380,12380,0
20231124,174300,959865410,12380,12380,12380,12380,0
20231124,174200,959865410,12380,12380,12380,12380,0
20231124,174100,959865410,12380,12380,12380,12380,0
20231124,174000,959865410,12380,12380,12380,12380,0
20231124,173900,959865410,12380,12380,12380,12380,0
20231124,173800,959865410,12380,12380,12380,12380,0
20231124,173700,959865410,12380,12380,12380,12380,0
20231124,173600,959865410,12380,12380,12380,12380,0
20231124,173500,959865410,12380,12380,12380,12380,0
20231124,173400,959865410,12380,12380,12380,12380,0
20231124,173300,959865410,12380,12380,12380,12380,0
20231124,173200,959865410,12380,12380,12380,12380,0
20231124,173100,959865410,12380,12380,12380,12380,0
20231124,173000,959865410,12380,12380,12380,12380,0
20231124,172900,959865410,12380,12380,12380,12380,0
20231124,172800,959865410,12380,12380,12380,12380,0
20231124,172700,959865410,12380,12380,12380,12380,0
20231124,172600,959865410,12380,12380,12380,12380,0
20231124,172500,959865410,12380,12380,12380,12380,0
20231124,172400,959865410,12380,12380,12380,12380,0
20231124,172300,959865410,12380,12380,12380,12380,0
20231124,172200,959865410,12380,12380,12380,12380,0
20231124,172100,959865410,12380,12380,12380,12380,0
20231124,172000,959865410,12380,12380,12380,12380,0
20231124,171900,959865410,12380,12380,12380,12380,0
20231124,171800,959865410,12380,12380,12380,12380,0
20231124,171700,959865410,12380,12380,12380,12380,0
20231124,171600,959865410,12380,12380,12380,12380,0
20231124,171500,959865410,12380,12380,12380,12380,1281
20231124,171400,959865410,12380,12380,12380,12380,0
20231124,171300,959865410,12380,12380,12380,12380,0
20231124,171200,959865410,12380,12380,12380,12380,0
20231124,171100,959865410,12380,12380,12380,12380,0
20231124,171000,959865410,12380,12380,12380,12380,0
20231124,170900,959865410,12380,12380,12380,12380,0
20231124,170800,959865410,12380,12380,12380,12380,0
20231124,170700,959865410,12380,12380,12380,12380,0
20231124,170600,959865410,12380,12380,12380,12380,0
20231124,170500,959865410,12380,12380,12380,12380,0
20231124,170400,959865410,12380,12380,12380,12380,0
20231124,170300,959865410,12380,12380,12380,12380,0
20231124,170200,959865410,12380,12380,12380,12380,0
20231124,170100,959865410,12380,12380,12380,12380,0
20231124,170000,959865410,12380,12380,12380,12380,0
20231124,165900,959865410,12380,12380,12380,12380,0
20231124,165800,959865410,12380,12380,12380,12380,0
20231124,165700,959865410,12380,12380,12380,12380,0
20231124,165600,959865410,12380,12380,12380,12380,0
20231124,165500,959865410,12380,12380,12380,12380,0
20231124,165400,959865410,12380,12380,12380,12380,0
20231124,165300,959865410,12380,12380,12380,12380,0
20231124,165200,959865410,12380,12380,12380,12380,0
20231124,165100,959865410,12380,12380,12380,12380,0
20231124,165000,959865410,12380,12380,12380,12380,0
20231124,164900,959865410,12380,12380,12380,12380,0
20231124,164800,959865410,12380,12380,12380,12380,0
20231124,164700,959865410,12380,12380,12380,12380,0
20231124,164600,959865410,12380,12380,12380,12380,0
20231124,164500,959865410,12380,12380,12380,12380,1281
20231124,164400,959865410,12380,12380,12380,12380,0
20231124,164300,959865410,12380,12380,12380,12380,0
20231124,164200,959865410,12380,12380,12380,12380,0
20231124,164100,959865410,12380,12380,12380,12380,0
20231124,164000,959865410,12380,12380,12380,12380,0
20231124,163900,959865410,12380,12380,12380,12380,0
20231124,163800,959865410,12380,12380,12380,12380,0
20231124,163700,959865410,12380,12380,12380,12380,0
20231124,163600,959865410,12380,12380,12380,12380,0
20231124,163500,959865410,12380,12380,12380,12380,0
20231124,163400,959865410,12380,12380,12380,12380,0
20231124,163300,959865410,12380,12380,12380,12380,0
20231124,163200,959865410,12380,12380,12380,12380,0
20231124,163100,959865410,12380,12380,12380,12380,0
20231124,163000,959865410,12380,12380,12380,12380,0
20231124,162900,959865410,12380,12380,12380,12380,0
20231124,162800,959865410,12380,12380,12380,12380,0
20231124,162700,959865410,12380,12380,12380,12380,0
20231124,162600,959865410,12380,12380,12380,12380,0
20231124,162500,959865410,12380,12380,12380,12380,0
20231124,162400,959865410,12380,12380,12380,12380,0
20231124,162300,959865410,12380,12380,12380,12380,0
20231124,162200,959865410,12380,12380,12380,12380,0
20231124,162100,959865410,12380,12380,12380,12380,0
20231124,162000,959865410,12380,12380,12380,12380,0
20231124,161900,959865410,12380,12380,12380,12380,0
20231124,161800,959865410,12380,12380,12380,12380,0
20231124,161700,959865410,12380,12380,12380,12380,0
20231124,161600,959865410,12380,12380,12380,12380,0
20231124,161500,959865410,12380,12380,12380,12380,1281
20231124,161400,959865410,12380,12380,12380,12380,0
20231124,161300,959865410,12380,12380,12380,12380,0
20231124,161200,959865410,12380,12380,12380,12380,0
20231124,161100,959865410,12380,12380,12380,12380,0
20231124,161000,959865410,12380,12380,12380,12380,0
20231124,160900,959865410,12380,12380,12380,12380,0
20231124,160800,959865410,12380,12380,12380,12380,0
20231124,160700,959865410,12380,12380,12380,12380,0
20231124,160600,959865410,12380,12380,12380,12380,0
20231124,160500,959865410,12380,12380,12380,12380,0
20231124,160400,959865410,12380,12380,12380,12380,0
20231124,160300,959865410,12380,12380,12380,12380,0
20231124,160200,959865410,12380,12380,12380,12380,0
20231124,160100,959865410,12380,12380,12380,12380,0
20231124,160000,959865410,12380,12380,12380,12380,0
20231124,155900,959865410,12380,12380,12380,12380,0
20231124,155800,959865410,12380,12380,12380,12380,0
20231124,155700,959865410,12380,12380,12380,12380,0
20231124,155600,959865410,12380,12380,12380,12380,0
20231124,155500,959865410,12380,12380,12380,12380,0
20231124,155400,959865410,12380,12380,12380,12380,0
20231124,155300,959865410,12380,12380,12380,12380,0
20231124,155200,959865410,12380,12380,12380,12380,0
20231124,155100,959865410,12380,12380,12380,12380,0
20231124,155000,959865410,12380,12380,12380,12380,0
20231124,154900,959865410,12380,12380,12380,12380,0
20231124,154800,959865410,12380,12380,12380,12380,0
20231124,154700,959865410,12380,12380,12380,12380,0
20231124,154600,959865410,12380,12380,12380,12380,0
20231124,154500,959865410,12380,12380,12380,12380,1281
20231124,154400,959865410,12380,12380,12380,12380,0
20231124,154300,959865410,12380,12380,12380,12380,0
20231124,154200,959865410,12380,12380,12380,12380,0
20231124,154100,959865410,12380,12380,12380,12380,0
20231124,154000,959865410,12380,12380,12380,12380,0
20231124,153900,959865410,12380,12380,12380,12380,0
20231124,153800,959865410,12380,12380,12380,12380,0
20231124,153700,959865410,12380,12380,12380,12380,0
20231124,153600,959865410,12380,12380,12380,12380,0
20231124,153500,959865410,12380,12380,12380,12380,0
20231124,153400,959865410,12380,12380,12380,12380,0
20231124,153300,959865410,12380,12380,12380,12380,0
20231124,153200,959865410,12380,12380,12380,12380,0
20231124,153100,959865410,12380,12380,12380,12380,0
20231124,153000,959865410,12380,12380,12380,12380,1281
20231124,152900,944006630,12390,12390,12390,12390,0
20231124,152800,944006630,12390,12390,12390,12390,0
20231124,152700,944006630,12390,12390,12390,12390,0
20231124,152600,944006630,12390,12390,12390,12390,0
20231124,152500,944006630,12390,12390,12390,12390,0
20231124,152400,944006630,12390,12390,12390,12390,0
20231124,152300,944006630,12390,12390,12390,12390,0
20231124,152200,944006630,12390,12390,12390,12390,0
20231124,152100,944006630,12390,12390,12390,12390,0
20231124,152000,944006630,12390,12390,12390,12390,0
20231124,151900,944006630,12390,12390,12390,12380,98
20231124,151800,942792440,12390,12390,12390,12390,103
20231124,151700,941516270,12390,12390,12390,12390,16
20231124,151600,941318030,12390,12390,12390,12390,6
20231124,151500,941243690,12390,12390,12390,12370,133
20231124,151400,939597810,12390,12390,12390,12390,45
20231124,151300,939040260,12390,12390,12390,12390,33
20231124,151200,938631390,12390,12390,12390,12390,7
20231124,151100,938544660,12390,12390,12390,12390,124
20231124,151000,937008300,12390,12380,12390,12380,214
20231124,150900,934358960,12380,12380,12380,12380,18
20231124,150800,934136120,12380,12380,12380,12380,11
20231124,150700,933999940,12380,12380,12380,12380,10
20231124,150600,933876140,12380,12380,12380,12380,34
20231124,150500,933455220,12380,12370,12380,12370,48
20231124,150400,932861400,12370,12380,12380,12370,7
20231124,150300,932774770,12380,12370,12380,12370,85
20231124,150200,931723280,12370,12360,12370,12360,53
20231124,150100,931068120,12360,12360,12360,12360,50
20231124,150000,930450120,12370,12380,12390,12370,116
20231124,145900,929014400,12380,12380,12390,12380,108
20231124,145800,927677160,12380,12390,12390,12380,129
20231124,145700,926079640,12390,12370,12390,12360,182
20231124,145600,923826720,12370,12370,12370,12370,84
20231124,145500,922787640,12360,12370,12370,12350,123
20231124,145400,921267790,12350,12360,12360,12350,166
20231124,145300,919217360,12360,12360,12370,12360,599
20231124,145200,911813710,12370,12360,12370,12360,125
20231124,145100,910268670,12370,12370,12370,12360,87
20231124,145000,909193250,12360,12360,12370,12360,586
20231124,144900,901950260,12360,12360,12360,12360,123
20231124,144800,900429980,12370,12380,12380,12360,38
20231124,144700,899960230,12360,12370,12380,12360,541
20231124,144600,893268490,12370,12360,12370,12360,142
20231124,144500,891512840,12360,12370,12370,12360,107
20231124,144400,890190080,12370,12370,12370,12370,465
20231124,144300,884438030,12370,12370,12370,12370,188
20231124,144200,882112470,12370,12370,12370,12370,78
20231124,144100,881147610,12380,12370,12380,12370,79
20231124,144000,880170360,12380,12370,12380,12370,91
20231124,143900,879044670,12380,12370,12380,12370,121
20231124,143800,877547880,12380,12370,12380,12370,78
20231124,143700,876583000,12380,12370,12380,12370,47
20231124,143600,876001590,12370,12380,12380,12370,129
20231124,143500,874405650,12380,12380,12380,12380,77
20231124,143400,873452390,12380,12380,12380,12380,446
20231124,143300,867930910,12380,12380,12390,12380,121
20231124,143200,866432890,12380,12390,12390,12380,79
20231124,143100,865454850,12380,12380,12380,12380,33
20231124,143000,865046310,12380,12380,12390,12380,311
20231124,142900,861196110,12380,12380,12380,12380,1
20231124,142800,861183730,12390,12380,12390,12380,194
20231124,142700,858780900,12380,12380,12380,12380,29
20231124,142600,858421880,12390,12390,12390,12390,44
20231124,142500,857876720,12400,12400,12400,12400,3
20231124,142400,857839520,12400,12390,12400,12390,112
20231124,142300,856450730,12390,12380,12400,12380,1734
20231124,142200,834980330,12380,12380,12380,12370,85
20231124,142100,833928360,12380,12370,12380,12370,34
20231124,142000,833507750,12370,12370,12370,12370,50
20231124,141900,832889250,12370,12380,12380,12370,37
20231124,141800,832431540,12380,12380,12380,12380,513
20231124,141700,826080600,12370,12380,12380,12370,81
20231124,141600,825078610,12370,12370,12370,12370,0
20231124,141500,825078610,12370,12370,12370,12370,0
20231124,141400,825078610,12370,12370,12370,12370,49
20231124,141300,824472480,12380,12370,12380,12370,501
20231124,141200,818275090,12370,12370,12370,12370,1
20231124,141100,818262720,12360,12370,12370,12360,1484
20231124,141000,799919380,12370,12380,12380,12370,308
20231124,140900,796109400,12370,12380,12380,12370,63
20231124,140800,795329470,12380,12390,12390,12380,211
20231124,140700,792717180,12380,12390,12390,12380,50
20231124,140600,792098160,12390,12380,12390,12380,3
20231124,140500,792061000,12390,12390,12390,12390,166
20231124,140400,790004260,12390,12380,12390,12380,51
20231124,140300,789372860,12390,12390,12390,12390,4
20231124,140200,789323300,12390,12390,12390,12390,500
20231124,140100,783128300,12400,12390,12400,12390,52
20231124,140000,782483980,12400,12400,12400,12400,4
20231124,135900,782434380,12390,12390,12390,12390,1
20231124,135800,782421990,12390,12400,12400,12390,84
20231124,135700,781381200,12410,12410,12410,12410,0
20231124,135600,781381200,12410,12410,12410,12410,0
20231124,135500,781381200,12410,12400,12410,12400,101
20231124,135400,780128790,12410,12410,12410,12400,206
20231124,135300,777573890,12420,12420,12420,12420,4
20231124,135200,777524210,12420,12410,12420,12410,21
20231124,135100,777263550,12410,12420,12420,12410,36
20231124,135000,776816750,12420,12420,12420,12420,6
20231124,134900,776742230,12410,12410,12410,12410,1
20231124,134800,776729820,12400,12400,12420,12400,66
20231124,134700,775911400,12400,12400,12400,12400,100
20231124,134600,774671400,12410,12410,12410,12410,139
20231124,134500,772946410,12400,12400,12400,12400,48
20231124,134400,772351210,12410,12410,12410,12410,232
20231124,134300,769472090,12420,12420,12420,12420,4
20231124,134200,769422410,12420,12420,12420,12420,7
20231124,134100,769335470,12410,12410,12410,12410,0
20231124,134000,769335470,12410,12410,12410,12410,0
20231124,133900,769335470,12410,12410,12410,12410,1
20231124,133800,769323060,12420,12420,12430,12420,81
20231124,133700,768317000,12420,12420,12420,12420,117
20231124,133600,766863860,12420,12420,12420,12420,0
20231124,133500,766863860,12420,12420,12420,12420,48
20231124,133400,766267700,12430,12420,12430,12420,5
20231124,133300,766205560,12430,12430,12430,12430,1
20231124,133200,766193130,12420,12420,12420,12420,48
20231124,133100,765596970,12420,12420,12420,12420,22
20231124,133000,765323730,12400,12400,12400,12400,58
20231124,132900,764604530,12400,12420,12420,12400,389
20231124,132800,759778410,12420,12430,12430,12410,306
20231124,132700,755980870,12420,12420,12420,12420,200
20231124,132600,753496870,12420,12420,12420,12420,48
20231124,132500,752900710,12430,12430,12430,12430,127
20231124,132400,751322100,12430,12440,12450,12430,15
20231124,132300,751135510,12430,12430,12430,12430,0
20231124,132200,751135510,12430,12430,12430,12430,48
20231124,132100,750538870,12450,12430,12450,12430,291
20231124,132000,746921720,12430,12430,12430,12430,48
20231124,131900,746325080,12440,12430,12440,12430,100
20231124,131800,745081560,12440,12450,12450,12440,21
20231124,131700,744820280,12440,12440,12440,12440,10
20231124,131600,744695880,12440,12440,12440,12440,50
20231124,131500,744073880,12450,12450,12450,12450,1
20231124,131400,744061430,12440,12440,12440,12440,1
20231124,131300,744048990,12450,12430,12450,12430,52
20231124,131200,743402550,12440,12440,12440,12440,0
20231124,131100,743402550,12440,12430,12440,12430,532
20231124,131000,736785480,12440,12440,12440,12440,118
20231124,130900,735317560,12450,12440,12450,12440,27
20231124,130800,734981420,12450,12450,12450,12450,25
20231124,130700,734670170,12450,12460,12460,12450,101
20231124,130600,733412710,12460,12460,12460,12460,49
20231124,130500,732802170,12450,12450,12450,12450,0
20231124,130400,732802170,12450,12440,12450,12440,99
20231124,130300,731569730,12440,12460,12460,12440,111
20231124,130200,730187730,12460,12460,12460,12460,309
20231124,130100,726337590,12450,12450,12450,12450,60
20231124,130000,725590590,12450,12450,12450,12450,11
20231124,125900,725453640,12450,12450,12450,12450,7
20231124,125800,725366490,12450,12450,12450,12450,4
20231124,125700,725316690,12460,12440,12460,12440,74
20231124,125600,724396010,12460,12460,12460,12460,201
20231124,125500,721891550,12430,12450,12450,12430,303
20231124,125400,718124120,12450,12430,12450,12430,149
20231124,125300,716270050,12440,12440,12440,12440,26
20231124,125200,715946610,12440,12460,12470,12440,1034
20231124,125100,703065120,12450,12400,12450,12400,9626
20231124,125000,583466810,12400,12400,12400,12400,0
20231124,124900,583466810,12400,12400,12400,12400,151
20231124,124800,581594410,12380,12380,12380,12380,0
20231124,124700,581594410,12380,12390,12400,12380,756
20231124,124600,572229210,12400,12400,12400,12400,72
20231124,124500,571336410,12390,12390,12390,12390,0
20231124,124400,571336410,12390,12390,12390,12390,49
20231124,124300,570729300,12400,12400,12400,12400,4
20231124,124200,570679700,12400,12400,12400,12400,9
20231124,124100,570568100,12390,12400,12400,12390,127
20231124,124000,568993770,12410,12400,12410,12400,11
20231124,123900,568857360,12390,12390,12390,12390,17
20231124,123800,568646730,12390,12400,12400,12390,49
20231124,123700,568039610,12390,12390,12390,12390,0
20231124,123600,568039610,12390,12390,12390,12390,29
20231124,123500,567680300,12400,12380,12400,12380,49
20231124,123400,567073660,12380,12380,12380,12380,1
20231124,123300,567061280,12410,12410,12410,12410,11
20231124,123200,566924770,12380,12380,12380,12380,0
20231124,123100,566924770,12380,12380,12380,12380,48
20231124,123000,566330530,12420,12420,12420,12420,0
20231124,122900,566330530,12420,12380,12420,12380,42
20231124,122800,565810190,12390,12390,12390,12390,14
20231124,122700,565636730,12420,12420,12420,12420,0
20231124,122600,565636730,12420,12410,12420,12410,113
20231124,122500,564234310,12370,12370,12370,12370,48
20231124,122400,563640550,12370,12370,12370,12370,1
20231124,122300,563628180,12410,12410,12410,12410,9
20231124,122200,563516490,12410,12410,12410,12370,158
20231124,122100,561561590,12410,12410,12410,12410,28
20231124,122000,561214110,12410,12390,12410,12390,161
20231124,121900,559218540,12380,12390,12390,12380,78
20231124,121800,558252830,12400,12400,12400,12400,0
20231124,121700,558252830,12400,12400,12400,12400,0
20231124,121600,558252830,12400,12400,12400,12400,1
20231124,121500,558240430,12400,12410,12410,12400,117
20231124,121400,556788540,12420,12390,12420,12390,4480
20231124,121300,501153250,12390,12390,12390,12390,0
20231124,121200,501153250,12390,12390,12390,12390,48
20231124,121100,500558530,12390,12390,12390,12390,0
20231124,121000,500558530,12390,12390,12390,12390,0
20231124,120900,500558530,12390,12390,12390,12390,49
20231124,120800,499951420,12400,12400,12400,12400,0
20231124,120700,499951420,12400,12400,12400,12400,9
20231124,120600,499839820,12390,12390,12390,12390,73
20231124,120500,498935350,12390,12390,12390,12390,0
20231124,120400,498935350,12390,12390,12390,12390,1
20231124,120300,498922960,12400,12400,12400,12400,28
20231124,120200,498575760,12410,12410,12410,12410,5
20231124,120100,498513710,12410,12410,12410,12410,1
20231124,120000,498501300,12400,12400,12400,12400,0
20231124,115900,498501300,12400,12400,12400,12400,49
20231124,115800,497893700,12410,12400,12410,12400,1202
20231124,115700,482988890,12390,12390,12390,12390,342
20231124,115600,478751510,12380,12380,12380,12380,48
20231124,115500,478157270,12380,12380,12380,12380,0
20231124,115400,478157270,12380,12380,12380,12380,0
20231124,115300,478157270,12380,12380,12380,12370,58
20231124,115200,477439300,12380,12380,12380,12380,291
20231124,115100,473836720,12370,12370,12370,12370,126
20231124,115000,472278100,12360,12360,12360,12360,75
20231124,114900,471351100,12360,12360,12360,12360,0
20231124,114800,471351100,12360,12370,12370,12360,7
20231124,114700,471264520,12370,12370,12370,12360,36
20231124,114600,470819400,12370,12370,12370,12370,26
20231124,114500,470497780,12370,12370,12370,12370,5
20231124,114400,470435930,12370,12370,12370,12370,0
20231124,114300,470435930,12370,12380,12380,12370,523
20231124,114200,463961370,12370,12370,12370,12370,125
20231124,114100,462415120,12360,12360,12360,12360,55
20231124,114000,461735320,12360,12360,12360,12360,47
20231124,113900,461154400,12360,12360,12360,12360,10
20231124,113800,461030800,12360,12360,12360,12360,1
20231124,113700,461018440,12360,12360,12360,12360,48
20231124,113600,460425160,12370,12370,12370,12370,0
20231124,113500,460425160,12370,12370,12370,12370,27
20231124,113400,460091170,12370,12360,12370,12360,54
20231124,113300,459423670,12360,12360,12370,12360,309
20231124,113200,455601650,12360,12360,12360,12360,0
20231124,113100,455601650,12360,12370,12370,12360,58
20231124,113000,454884670,12370,12360,12370,12360,584
20231124,112900,447666330,12350,12350,12350,12350,0
20231124,112800,447666330,12350,12350,12350,12350,49
20231124,112700,447061180,12350,12350,12350,12350,0
20231124,112600,447061180,12350,12350,12350,12350,300
20231124,112500,443356180,12350,12350,12350,12350,100
20231124,112400,442121180,12350,12350,12350,12350,148
20231124,112300,440293380,12350,12350,12350,12350,1
20231124,112200,440281030,12360,12360,12360,12360,0
20231124,112100,440281030,12360,12360,12360,12360,43
20231124,112000,439749550,12360,12360,12360,12360,62
20231124,111900,438983230,12360,12360,12360,12360,68
20231124,111800,438142750,12360,12360,12360,12360,99
20231124,111700,436919110,12360,12360,12360,12360,3
20231124,111600,436882030,12370,12370,12370,12370,7
20231124,111500,436795440,12360,12360,12360,12360,48
20231124,111400,436202160,12370,12370,12370,12370,16
20231124,111300,436004240,12360,12360,12360,12360,1
20231124,111200,435991880,12360,12350,12360,12350,88
20231124,111100,434904680,12350,12350,12350,12350,150
20231124,111000,433052180,12350,12350,12350,12350,0
20231124,110900,433052180,12350,12350,12350,12350,11
20231124,110800,432916330,12360,12350,12360,12350,627
20231124,110700,425169540,12340,12340,12340,12340,90
20231124,110600,424058940,12330,12330,12330,12330,0
20231124,110500,424058940,12330,12330,12330,12330,66
20231124,110400,423245160,12330,12330,12330,12330,0
20231124,110300,423245160,12330,12330,12330,12330,1
20231124,110200,423232830,12330,12330,12330,12330,47
20231124,110100,422653320,12330,12330,12330,12320,1436
20231124,110000,404958110,12330,12330,12330,12330,10
20231124,105900,404834810,12320,12320,12320,12320,48
20231124,105800,404243450,12320,12320,12320,12320,1
20231124,105700,404231130,12320,12320,12320,12320,30
20231124,105600,403861530,12320,12320,12320,12320,393
20231124,105500,399019770,12330,12330,12330,12330,100
20231124,105400,397786770,12320,12330,12330,12320,500
20231124,105300,391623030,12330,12330,12330,12330,1
20231124,105200,391610700,12330,12330,12330,12330,336
20231124,105100,387467820,12330,12330,12330,12330,22
20231124,105000,387196560,12330,12330,12330,12330,0
20231124,104900,387196560,12330,12330,12330,12330,48
20231124,104800,386604720,12330,12340,12340,12330,1341
20231124,104700,370064430,12340,12340,12340,12340,400
20231124,104600,365128430,12340,12330,12340,12330,98
20231124,104500,363919590,12330,12330,12330,12330,1
20231124,104400,363907260,12340,12340,12340,12340,6
20231124,104300,363833220,12330,12330,12330,12330,48
20231124,104200,363241380,12340,12340,12340,12340,20
20231124,104100,362994580,12340,12340,12340,12340,1
20231124,104000,362982240,12340,12330,12340,12330,74
20231124,103900,362069810,12330,12330,12330,12330,13
20231124,103800,361909520,12330,12320,12330,12320,67
20231124,103700,361083420,12320,12320,12320,12320,0
20231124,103600,361083420,12320,12340,12340,12320,125
20231124,103500,359542640,12330,12330,12330,12330,417
20231124,103400,354401030,12320,12320,12320,12320,744
20231124,103300,345234950,12310,12310,12310,12310,72
20231124,103200,344348630,12320,12320,12320,12320,1
20231124,103100,344336310,12310,12310,12320,12310,556
20231124,103000,337491890,12310,12310,12310,12310,88
20231124,102900,336408610,12310,12310,12310,12310,0
20231124,102800,336408610,12310,12310,12310,12310,20
20231124,102700,336162410,12320,12310,12320,12310,484
20231124,102600,330201310,12310,12310,12310,12310,0
20231124,102500,330201310,12310,12310,12310,12310,0
20231124,102400,330201310,12310,12310,12310,12310,57
20231124,102300,329499640,12310,12320,12320,12310,63
20231124,102200,328723490,12320,12320,12320,12320,6
20231124,102100,328649570,12310,12310,12310,12310,0
20231124,102000,328649570,12310,12310,12310,12310,48
20231124,101900,328058690,12310,12310,12310,12310,1
20231124,101800,328046380,12310,12310,12310,12310,1
20231124,101700,328034070,12310,12310,12310,12310,48
20231124,101600,327443190,12320,12320,12320,12320,0
20231124,101500,327443190,12320,12320,12320,12320,7
20231124,101400,327356950,12300,12310,12310,12300,335
20231124,101300,323233580,12300,12300,12300,12300,49
20231124,101200,322630880,12300,12300,12300,12300,2687
20231124,101100,289580780,12300,12310,12310,12300,5064
20231124,101000,227288440,12310,12320,12320,12310,4726
20231124,100900,169084540,12320,12320,12320,12320,500
20231124,100800,162924540,12320,12320,12330,12320,165
20231124,100700,160891260,12320,12330,12330,12320,461
20231124,100600,155209770,12330,12320,12330,12320,580
20231124,100500,148060870,12330,12320,12330,12320,614
20231124,100400,140495720,12330,12330,12330,12330,21
20231124,100300,140236790,12330,12330,12330,12330,250
20231124,100200,137154290,12340,12340,12340,12340,60
20231124,100100,136413890,12340,12330,12340,12330,99
20231124,100000,135193210,12340,12330,12340,12330,19
20231124,095900,134958880,12330,12330,12330,12330,108
20231124,095800,133627240,12330,12330,12330,12330,48
20231124,095700,133035400,12340,12340,12340,12340,51
20231124,095600,132406060,12340,12340,12340,12340,45
20231124,095500,131850760,12330,12330,12330,12330,53
20231124,095400,131197270,12340,12340,12340,12340,0
20231124,095300,131197270,12340,12340,12340,12330,422
20231124,095200,125993000,12340,12340,12340,12340,90
20231124,095100,124882400,12340,12340,12340,12340,0
20231124,095000,124882400,12340,12330,12340,12330,46
20231124,094900,124314960,12350,12330,12350,12330,69
20231124,094800,123463770,12330,12330,12350,12330,78
20231124,094700,122501600,12340,12340,12340,12340,5
20231124,094600,122439900,12340,12340,12340,12340,184
20231124,094500,120169340,12350,12350,12360,12340,460
20231124,094400,114490310,12370,12360,12370,12360,98
20231124,094300,113278150,12360,12360,12360,12360,54
20231124,094200,112610710,12360,12360,12360,12360,49
20231124,094100,112005070,12360,12360,12360,12360,4
20231124,094000,111955630,12360,12370,12380,12360,104
20231124,093900,110669360,12360,12390,12390,12360,229
20231124,093800,107832640,12390,12390,12390,12390,7
20231124,093700,107745910,12390,12390,12390,12390,1
20231124,093600,107733520,12400,12370,12400,12360,298
20231124,093500,104045220,12400,12400,12400,12360,186
20231124,093400,101743420,12400,12340,12400,12340,364
20231124,093300,97241600,12370,12360,12370,12360,52
20231124,093200,96598840,12330,12340,12350,12330,1714
20231124,093100,75442980,12330,12330,12330,12330,127
20231124,093000,73877070,12330,12330,12330,12310,489
20231124,092900,67853170,12340,12340,12340,12330,66
20231124,092800,67039210,12340,12330,12340,12330,244
20231124,092700,64030670,12340,12340,12340,12340,11
20231124,092600,63894930,12340,12330,12340,12330,17
20231124,092500,63685310,12330,12320,12330,12320,97
20231124,092400,62490210,12320,12350,12350,12320,1496
20231124,092300,44049570,12360,12350,12360,12350,7
20231124,092200,43963060,12350,12350,12350,12350,48
20231124,092100,43370260,12340,12340,12340,12340,1
20231124,092000,43357920,12340,12340,12340,12340,0
20231124,091900,43357920,12340,12350,12350,12340,96
20231124,091800,42172760,12340,12370,12370,12340,141
20231124,091700,40431120,12370,12370,12370,12360,107
20231124,091600,39107790,12380,12370,12380,12370,7
20231124,091500,39021140,12380,12390,12390,12380,41
20231124,091400,38513360,12390,12350,12390,12350,699
20231124,091300,29877630,12350,12350,12350,12350,40
20231124,091200,29383630,12350,12340,12350,12340,360
20231124,091100,24941150,12350,12380,12380,12350,225
20231124,091000,22161250,12380,12380,12380,12380,0
20231124,090900,22161250,12380,12380,12380,12380,0
20231124,090800,22161250,12380,12370,12380,12350,176
20231124,090700,19985550,12400,12380,12400,12380,39
20231124,090600,19502130,12390,12400,12400,12390,15
20231124,090500,19316270,12400,12400,12400,12400,150
20231124,090400,17456270,12400,12410,12410,12400,11
20231124,090300,17319860,12310,12330,12350,12310,806
20231124,090200,7379270,12340,12380,12380,12340,161
20231124,090100,5392380,12370,12370,12370,12370,101
20231124,090000,4143010,12390,12450,12450,12390,334