KissMeData/273640/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,205400,417280810,15330,15330,15330,15330,213
20231124,205300,417280810,15330,15330,15330,15330,0
20231124,205200,417280810,15330,15330,15330,15330,0
20231124,205100,417280810,15330,15330,15330,15330,0
20231124,205000,417280810,15330,15330,15330,15330,0
20231124,204900,417280810,15330,15330,15330,15330,0
20231124,204800,417280810,15330,15330,15330,15330,0
20231124,204700,417280810,15330,15330,15330,15330,0
20231124,204600,417280810,15330,15330,15330,15330,0
20231124,204500,417280810,15330,15330,15330,15330,0
20231124,204400,417280810,15330,15330,15330,15330,0
20231124,204300,417280810,15330,15330,15330,15330,0
20231124,204200,417280810,15330,15330,15330,15330,0
20231124,204100,417280810,15330,15330,15330,15330,0
20231124,204000,417280810,15330,15330,15330,15330,0
20231124,203900,417280810,15330,15330,15330,15330,0
20231124,203800,417280810,15330,15330,15330,15330,0
20231124,203700,417280810,15330,15330,15330,15330,0
20231124,203600,417280810,15330,15330,15330,15330,0
20231124,203500,417280810,15330,15330,15330,15330,0
20231124,203400,417280810,15330,15330,15330,15330,0
20231124,203300,417280810,15330,15330,15330,15330,0
20231124,203200,417280810,15330,15330,15330,15330,0
20231124,203100,417280810,15330,15330,15330,15330,0
20231124,203000,417280810,15330,15330,15330,15330,0
20231124,202900,417280810,15330,15330,15330,15330,0
20231124,202800,417280810,15330,15330,15330,15330,0
20231124,202700,417280810,15330,15330,15330,15330,0
20231124,202600,417280810,15330,15330,15330,15330,0
20231124,202500,417280810,15330,15330,15330,15330,0
20231124,202400,417280810,15330,15330,15330,15330,213
20231124,202300,417280810,15330,15330,15330,15330,0
20231124,202200,417280810,15330,15330,15330,15330,0
20231124,202100,417280810,15330,15330,15330,15330,0
20231124,202000,417280810,15330,15330,15330,15330,0
20231124,201900,417280810,15330,15330,15330,15330,0
20231124,201800,417280810,15330,15330,15330,15330,0
20231124,201700,417280810,15330,15330,15330,15330,0
20231124,201600,417280810,15330,15330,15330,15330,0
20231124,201500,417280810,15330,15330,15330,15330,0
20231124,201400,417280810,15330,15330,15330,15330,0
20231124,201300,417280810,15330,15330,15330,15330,0
20231124,201200,417280810,15330,15330,15330,15330,0
20231124,201100,417280810,15330,15330,15330,15330,0
20231124,201000,417280810,15330,15330,15330,15330,0
20231124,200900,417280810,15330,15330,15330,15330,0
20231124,200800,417280810,15330,15330,15330,15330,0
20231124,200700,417280810,15330,15330,15330,15330,0
20231124,200600,417280810,15330,15330,15330,15330,0
20231124,200500,417280810,15330,15330,15330,15330,0
20231124,200400,417280810,15330,15330,15330,15330,0
20231124,200300,417280810,15330,15330,15330,15330,0
20231124,200200,417280810,15330,15330,15330,15330,0
20231124,200100,417280810,15330,15330,15330,15330,0
20231124,200000,417280810,15330,15330,15330,15330,0
20231124,195900,417280810,15330,15330,15330,15330,0
20231124,195800,417280810,15330,15330,15330,15330,0
20231124,195700,417280810,15330,15330,15330,15330,0
20231124,195600,417280810,15330,15330,15330,15330,0
20231124,195500,417280810,15330,15330,15330,15330,0
20231124,195400,417280810,15330,15330,15330,15330,213
20231124,195300,417280810,15330,15330,15330,15330,0
20231124,195200,417280810,15330,15330,15330,15330,0
20231124,195100,417280810,15330,15330,15330,15330,0
20231124,195000,417280810,15330,15330,15330,15330,0
20231124,194900,417280810,15330,15330,15330,15330,0
20231124,194800,417280810,15330,15330,15330,15330,0
20231124,194700,417280810,15330,15330,15330,15330,0
20231124,194600,417280810,15330,15330,15330,15330,0
20231124,194500,417280810,15330,15330,15330,15330,0
20231124,194400,417280810,15330,15330,15330,15330,0
20231124,194300,417280810,15330,15330,15330,15330,0
20231124,194200,417280810,15330,15330,15330,15330,0
20231124,194100,417280810,15330,15330,15330,15330,0
20231124,194000,417280810,15330,15330,15330,15330,0
20231124,193900,417280810,15330,15330,15330,15330,0
20231124,193800,417280810,15330,15330,15330,15330,0
20231124,193700,417280810,15330,15330,15330,15330,0
20231124,193600,417280810,15330,15330,15330,15330,0
20231124,193500,417280810,15330,15330,15330,15330,0
20231124,193400,417280810,15330,15330,15330,15330,0
20231124,193300,417280810,15330,15330,15330,15330,0
20231124,193200,417280810,15330,15330,15330,15330,0
20231124,193100,417280810,15330,15330,15330,15330,0
20231124,193000,417280810,15330,15330,15330,15330,0
20231124,192900,417280810,15330,15330,15330,15330,0
20231124,192800,417280810,15330,15330,15330,15330,0
20231124,192700,417280810,15330,15330,15330,15330,0
20231124,192600,417280810,15330,15330,15330,15330,0
20231124,192500,417280810,15330,15330,15330,15330,0
20231124,192400,417280810,15330,15330,15330,15330,213
20231124,192300,417280810,15330,15330,15330,15330,0
20231124,192200,417280810,15330,15330,15330,15330,0
20231124,192100,417280810,15330,15330,15330,15330,0
20231124,192000,417280810,15330,15330,15330,15330,0
20231124,191900,417280810,15330,15330,15330,15330,0
20231124,191800,417280810,15330,15330,15330,15330,0
20231124,191700,417280810,15330,15330,15330,15330,0
20231124,191600,417280810,15330,15330,15330,15330,0
20231124,191500,417280810,15330,15330,15330,15330,0
20231124,191400,417280810,15330,15330,15330,15330,0
20231124,191300,417280810,15330,15330,15330,15330,0
20231124,191200,417280810,15330,15330,15330,15330,0
20231124,191100,417280810,15330,15330,15330,15330,0
20231124,191000,417280810,15330,15330,15330,15330,0
20231124,190900,417280810,15330,15330,15330,15330,0
20231124,190800,417280810,15330,15330,15330,15330,0
20231124,190700,417280810,15330,15330,15330,15330,0
20231124,190600,417280810,15330,15330,15330,15330,0
20231124,190500,417280810,15330,15330,15330,15330,0
20231124,190400,417280810,15330,15330,15330,15330,0
20231124,190300,417280810,15330,15330,15330,15330,0
20231124,190200,417280810,15330,15330,15330,15330,0
20231124,190100,417280810,15330,15330,15330,15330,0
20231124,190000,417280810,15330,15330,15330,15330,0
20231124,185900,417280810,15330,15330,15330,15330,0
20231124,185800,417280810,15330,15330,15330,15330,0
20231124,185700,417280810,15330,15330,15330,15330,0
20231124,185600,417280810,15330,15330,15330,15330,0
20231124,185500,417280810,15330,15330,15330,15330,0
20231124,185400,417280810,15330,15330,15330,15330,213
20231124,185300,417280810,15330,15330,15330,15330,0
20231124,185200,417280810,15330,15330,15330,15330,0
20231124,185100,417280810,15330,15330,15330,15330,0
20231124,185000,417280810,15330,15330,15330,15330,0
20231124,184900,417280810,15330,15330,15330,15330,0
20231124,184800,417280810,15330,15330,15330,15330,0
20231124,184700,417280810,15330,15330,15330,15330,0
20231124,184600,417280810,15330,15330,15330,15330,0
20231124,184500,417280810,15330,15330,15330,15330,0
20231124,184400,417280810,15330,15330,15330,15330,0
20231124,184300,417280810,15330,15330,15330,15330,0
20231124,184200,417280810,15330,15330,15330,15330,0
20231124,184100,417280810,15330,15330,15330,15330,0
20231124,184000,417280810,15330,15330,15330,15330,0
20231124,183900,417280810,15330,15330,15330,15330,0
20231124,183800,417280810,15330,15330,15330,15330,0
20231124,183700,417280810,15330,15330,15330,15330,0
20231124,183600,417280810,15330,15330,15330,15330,0
20231124,183500,417280810,15330,15330,15330,15330,0
20231124,183400,417280810,15330,15330,15330,15330,0
20231124,183300,417280810,15330,15330,15330,15330,0
20231124,183200,417280810,15330,15330,15330,15330,0
20231124,183100,417280810,15330,15330,15330,15330,0
20231124,183000,417280810,15330,15330,15330,15330,0
20231124,182900,417280810,15330,15330,15330,15330,0
20231124,182800,417280810,15330,15330,15330,15330,0
20231124,182700,417280810,15330,15330,15330,15330,0
20231124,182600,417280810,15330,15330,15330,15330,0
20231124,182500,417280810,15330,15330,15330,15330,0
20231124,182400,417280810,15330,15330,15330,15330,213
20231124,182300,417280810,15330,15330,15330,15330,0
20231124,182200,417280810,15330,15330,15330,15330,0
20231124,182100,417280810,15330,15330,15330,15330,0
20231124,182000,417280810,15330,15330,15330,15330,0
20231124,181900,417280810,15330,15330,15330,15330,0
20231124,181800,417280810,15330,15330,15330,15330,0
20231124,181700,417280810,15330,15330,15330,15330,0
20231124,181600,417280810,15330,15330,15330,15330,0
20231124,181500,417280810,15330,15330,15330,15330,0
20231124,181400,417280810,15330,15330,15330,15330,0
20231124,181300,417280810,15330,15330,15330,15330,0
20231124,181200,417280810,15330,15330,15330,15330,0
20231124,181100,417280810,15330,15330,15330,15330,0
20231124,181000,417280810,15330,15330,15330,15330,0
20231124,180900,417280810,15330,15330,15330,15330,0
20231124,180800,417280810,15330,15330,15330,15330,0
20231124,180700,417280810,15330,15330,15330,15330,0
20231124,180600,417280810,15330,15330,15330,15330,0
20231124,180500,417280810,15330,15330,15330,15330,0
20231124,180400,417280810,15330,15330,15330,15330,0
20231124,180300,417280810,15330,15330,15330,15330,0
20231124,180200,417280810,15330,15330,15330,15330,0
20231124,180100,417280810,15330,15330,15330,15330,0
20231124,180000,417280810,15330,15330,15330,15330,0
20231124,175900,417280810,15330,15330,15330,15330,0
20231124,175800,417280810,15330,15330,15330,15330,0
20231124,175700,417280810,15330,15330,15330,15330,0
20231124,175600,417280810,15330,15330,15330,15330,0
20231124,175500,417280810,15330,15330,15330,15330,0
20231124,175400,417280810,15330,15330,15330,15330,213
20231124,175300,417280810,15330,15330,15330,15330,0
20231124,175200,417280810,15330,15330,15330,15330,0
20231124,175100,417280810,15330,15330,15330,15330,0
20231124,175000,417280810,15330,15330,15330,15330,0
20231124,174900,417280810,15330,15330,15330,15330,0
20231124,174800,417280810,15330,15330,15330,15330,0
20231124,174700,417280810,15330,15330,15330,15330,0
20231124,174600,417280810,15330,15330,15330,15330,0
20231124,174500,417280810,15330,15330,15330,15330,0
20231124,174400,417280810,15330,15330,15330,15330,0
20231124,174300,417280810,15330,15330,15330,15330,0
20231124,174200,417280810,15330,15330,15330,15330,0
20231124,174100,417280810,15330,15330,15330,15330,0
20231124,174000,417280810,15330,15330,15330,15330,0
20231124,173900,417280810,15330,15330,15330,15330,0
20231124,173800,417280810,15330,15330,15330,15330,0
20231124,173700,417280810,15330,15330,15330,15330,0
20231124,173600,417280810,15330,15330,15330,15330,0
20231124,173500,417280810,15330,15330,15330,15330,0
20231124,173400,417280810,15330,15330,15330,15330,0
20231124,173300,417280810,15330,15330,15330,15330,0
20231124,173200,417280810,15330,15330,15330,15330,0
20231124,173100,417280810,15330,15330,15330,15330,0
20231124,173000,417280810,15330,15330,15330,15330,0
20231124,172900,417280810,15330,15330,15330,15330,0
20231124,172800,417280810,15330,15330,15330,15330,0
20231124,172700,417280810,15330,15330,15330,15330,0
20231124,172600,417280810,15330,15330,15330,15330,0
20231124,172500,417280810,15330,15330,15330,15330,0
20231124,172400,417280810,15330,15330,15330,15330,213
20231124,172300,417280810,15330,15330,15330,15330,0
20231124,172200,417280810,15330,15330,15330,15330,0
20231124,172100,417280810,15330,15330,15330,15330,0
20231124,172000,417280810,15330,15330,15330,15330,0
20231124,171900,417280810,15330,15330,15330,15330,0
20231124,171800,417280810,15330,15330,15330,15330,0
20231124,171700,417280810,15330,15330,15330,15330,0
20231124,171600,417280810,15330,15330,15330,15330,0
20231124,171500,417280810,15330,15330,15330,15330,0
20231124,171400,417280810,15330,15330,15330,15330,0
20231124,171300,417280810,15330,15330,15330,15330,0
20231124,171200,417280810,15330,15330,15330,15330,0
20231124,171100,417280810,15330,15330,15330,15330,0
20231124,171000,417280810,15330,15330,15330,15330,0
20231124,170900,417280810,15330,15330,15330,15330,0
20231124,170800,417280810,15330,15330,15330,15330,0
20231124,170700,417280810,15330,15330,15330,15330,0
20231124,170600,417280810,15330,15330,15330,15330,0
20231124,170500,417280810,15330,15330,15330,15330,0
20231124,170400,417280810,15330,15330,15330,15330,0
20231124,170300,417280810,15330,15330,15330,15330,0
20231124,170200,417280810,15330,15330,15330,15330,0
20231124,170100,417280810,15330,15330,15330,15330,0
20231124,170000,417280810,15330,15330,15330,15330,0
20231124,165900,417280810,15330,15330,15330,15330,0
20231124,165800,417280810,15330,15330,15330,15330,0
20231124,165700,417280810,15330,15330,15330,15330,0
20231124,165600,417280810,15330,15330,15330,15330,0
20231124,165500,417280810,15330,15330,15330,15330,0
20231124,165400,417280810,15330,15330,15330,15330,213
20231124,165300,417280810,15330,15330,15330,15330,0
20231124,165200,417280810,15330,15330,15330,15330,0
20231124,165100,417280810,15330,15330,15330,15330,0
20231124,165000,417280810,15330,15330,15330,15330,0
20231124,164900,417280810,15330,15330,15330,15330,0
20231124,164800,417280810,15330,15330,15330,15330,0
20231124,164700,417280810,15330,15330,15330,15330,0
20231124,164600,417280810,15330,15330,15330,15330,0
20231124,164500,417280810,15330,15330,15330,15330,0
20231124,164400,417280810,15330,15330,15330,15330,0
20231124,164300,417280810,15330,15330,15330,15330,0
20231124,164200,417280810,15330,15330,15330,15330,0
20231124,164100,417280810,15330,15330,15330,15330,0
20231124,164000,417280810,15330,15330,15330,15330,0
20231124,163900,417280810,15330,15330,15330,15330,0
20231124,163800,417280810,15330,15330,15330,15330,0
20231124,163700,417280810,15330,15330,15330,15330,0
20231124,163600,417280810,15330,15330,15330,15330,0
20231124,163500,417280810,15330,15330,15330,15330,0
20231124,163400,417280810,15330,15330,15330,15330,0
20231124,163300,417280810,15330,15330,15330,15330,0
20231124,163200,417280810,15330,15330,15330,15330,0
20231124,163100,417280810,15330,15330,15330,15330,0
20231124,163000,417280810,15330,15330,15330,15330,0
20231124,162900,417280810,15330,15330,15330,15330,0
20231124,162800,417280810,15330,15330,15330,15330,0
20231124,162700,417280810,15330,15330,15330,15330,0
20231124,162600,417280810,15330,15330,15330,15330,0
20231124,162500,417280810,15330,15330,15330,15330,0
20231124,162400,417280810,15330,15330,15330,15330,213
20231124,162300,417280810,15330,15330,15330,15330,0
20231124,162200,417280810,15330,15330,15330,15330,0
20231124,162100,417280810,15330,15330,15330,15330,0
20231124,162000,417280810,15330,15330,15330,15330,0
20231124,161900,417280810,15330,15330,15330,15330,0
20231124,161800,417280810,15330,15330,15330,15330,0
20231124,161700,417280810,15330,15330,15330,15330,0
20231124,161600,417280810,15330,15330,15330,15330,0
20231124,161500,417280810,15330,15330,15330,15330,0
20231124,161400,417280810,15330,15330,15330,15330,0
20231124,161300,417280810,15330,15330,15330,15330,0
20231124,161200,417280810,15330,15330,15330,15330,0
20231124,161100,417280810,15330,15330,15330,15330,0
20231124,161000,417280810,15330,15330,15330,15330,0
20231124,160900,417280810,15330,15330,15330,15330,0
20231124,160800,417280810,15330,15330,15330,15330,0
20231124,160700,417280810,15330,15330,15330,15330,0
20231124,160600,417280810,15330,15330,15330,15330,0
20231124,160500,417280810,15330,15330,15330,15330,0
20231124,160400,417280810,15330,15330,15330,15330,0
20231124,160300,417280810,15330,15330,15330,15330,0
20231124,160200,417280810,15330,15330,15330,15330,0
20231124,160100,417280810,15330,15330,15330,15330,0
20231124,160000,417280810,15330,15330,15330,15330,0
20231124,155900,417280810,15330,15330,15330,15330,0
20231124,155800,417280810,15330,15330,15330,15330,0
20231124,155700,417280810,15330,15330,15330,15330,0
20231124,155600,417280810,15330,15330,15330,15330,0
20231124,155500,417280810,15330,15330,15330,15330,0
20231124,155400,417280810,15330,15330,15330,15330,213
20231124,155300,417280810,15330,15330,15330,15330,0
20231124,155200,417280810,15330,15330,15330,15330,0
20231124,155100,417280810,15330,15330,15330,15330,0
20231124,155000,417280810,15330,15330,15330,15330,0
20231124,154900,417280810,15330,15330,15330,15330,0
20231124,154800,417280810,15330,15330,15330,15330,0
20231124,154700,417280810,15330,15330,15330,15330,0
20231124,154600,417280810,15330,15330,15330,15330,0
20231124,154500,417280810,15330,15330,15330,15330,0
20231124,154400,417280810,15330,15330,15330,15330,0
20231124,154300,417280810,15330,15330,15330,15330,0
20231124,154200,417280810,15330,15330,15330,15330,0
20231124,154100,417280810,15330,15330,15330,15330,0
20231124,154000,417280810,15330,15330,15330,15330,0
20231124,153900,417280810,15330,15330,15330,15330,0
20231124,153800,417280810,15330,15330,15330,15330,0
20231124,153700,417280810,15330,15330,15330,15330,0
20231124,153600,417280810,15330,15330,15330,15330,0
20231124,153500,417280810,15330,15330,15330,15330,0
20231124,153400,417280810,15330,15330,15330,15330,0
20231124,153300,417280810,15330,15330,15330,15330,0
20231124,153200,417280810,15330,15330,15330,15330,0
20231124,153100,417280810,15330,15330,15330,15330,0
20231124,153000,417280810,15330,15330,15330,15330,213
20231124,152900,414015520,15340,15340,15340,15340,0
20231124,152800,414015520,15340,15340,15340,15340,0
20231124,152700,414015520,15340,15340,15340,15340,0
20231124,152600,414015520,15340,15340,15340,15340,0
20231124,152500,414015520,15340,15340,15340,15340,0
20231124,152400,414015520,15340,15340,15340,15340,0
20231124,152300,414015520,15340,15340,15340,15340,0
20231124,152200,414015520,15340,15340,15340,15340,0
20231124,152100,414015520,15340,15340,15340,15340,0
20231124,152000,414015520,15340,15340,15340,15340,0
20231124,151900,414015520,15340,15340,15340,15340,95
20231124,151800,412558220,15350,15360,15360,15340,231
20231124,151700,409011340,15360,15360,15360,15360,0
20231124,151600,409011340,15360,15370,15370,15360,35
20231124,151500,408473690,15370,15360,15370,15360,37
20231124,151400,407905300,15370,15370,15370,15370,3
20231124,151300,407859190,15360,15360,15360,15360,29
20231124,151200,407413750,15360,15360,15360,15360,148
20231124,151100,405140470,15360,15360,15360,15360,0
20231124,151000,405140470,15360,15370,15370,15360,100
20231124,150900,403603950,15370,15370,15370,15370,0
20231124,150800,403603950,15370,15370,15370,15370,0
20231124,150700,403603950,15370,15370,15370,15370,3
20231124,150600,403557840,15370,15370,15370,15370,0
20231124,150500,403557840,15370,15370,15370,15370,0
20231124,150400,403557840,15370,15370,15370,15370,0
20231124,150300,403557840,15370,15370,15370,15370,0
20231124,150200,403557840,15370,15370,15370,15370,0
20231124,150100,403557840,15370,15370,15370,15370,0
20231124,150000,403557840,15370,15370,15370,15370,0
20231124,145900,403557840,15370,15370,15370,15370,0
20231124,145800,403557840,15370,15370,15370,15370,1
20231124,145700,403542470,15370,15370,15370,15370,0
20231124,145600,403542470,15370,15370,15370,15370,0
20231124,145500,403542470,15370,15390,15390,15370,404
20231124,145400,397331830,15380,15380,15380,15380,0
20231124,145300,397331830,15380,15380,15380,15380,0
20231124,145200,397331830,15380,15400,15400,15380,169
20231124,145100,394731400,15390,15390,15390,15390,0
20231124,145000,394731400,15390,15390,15390,15390,0
20231124,144900,394731400,15390,15390,15390,15390,107
20231124,144800,393084670,15370,15370,15370,15370,0
20231124,144700,393084670,15370,15370,15370,15370,0
20231124,144600,393084670,15370,15370,15370,15370,0
20231124,144500,393084670,15370,15370,15370,15370,0
20231124,144400,393084670,15370,15370,15370,15370,0
20231124,144300,393084670,15370,15370,15370,15370,0
20231124,144200,393084670,15370,15380,15380,15370,129
20231124,144100,391101550,15390,15390,15400,15390,100
20231124,144000,389562540,15390,15390,15390,15390,0
20231124,143900,389562540,15390,15390,15390,15390,30
20231124,143800,389100840,15400,15400,15400,15400,99
20231124,143700,387576240,15390,15390,15390,15390,50
20231124,143600,386806740,15390,15390,15390,15390,2
20231124,143500,386775960,15380,15380,15380,15380,0
20231124,143400,386775960,15380,15380,15380,15380,32
20231124,143300,386283800,15380,15380,15380,15380,2
20231124,143200,386253040,15360,15360,15360,15360,50
20231124,143100,385485040,15360,15360,15360,15360,0
20231124,143000,385485040,15360,15360,15360,15360,1
20231124,142900,385469680,15390,15390,15390,15390,10
20231124,142800,385315780,15330,15330,15330,15330,400
20231124,142700,379183780,15400,15400,15400,15400,0
20231124,142600,379183780,15400,15400,15400,15400,21
20231124,142500,378860380,15400,15400,15400,15400,0
20231124,142400,378860380,15400,15400,15400,15400,0
20231124,142300,378860380,15400,15390,15400,15340,450
20231124,142200,371944630,15400,15390,15410,15390,137
20231124,142100,369834380,15400,15410,15410,15400,61
20231124,142000,368894880,15410,15410,15410,15410,0
20231124,141900,368894880,15410,15410,15410,15410,55
20231124,141800,368047330,15410,15410,15410,15410,0
20231124,141700,368047330,15410,15410,15410,15410,84
20231124,141600,366752890,15400,15410,15410,15400,130
20231124,141500,364750320,15400,15400,15400,15400,0
20231124,141400,364750320,15400,15400,15400,15400,0
20231124,141300,364750320,15400,15400,15400,15400,0
20231124,141200,364750320,15400,15400,15400,15400,0
20231124,141100,364750320,15400,15400,15400,15400,0
20231124,141000,364750320,15400,15400,15400,15400,0
20231124,140900,364750320,15400,15410,15410,15400,247
20231124,140800,360945900,15410,15430,15430,15410,199
20231124,140700,357877450,15420,15420,15420,15420,0
20231124,140600,357877450,15420,15420,15420,15420,0
20231124,140500,357877450,15420,15420,15420,15420,0
20231124,140400,357877450,15420,15420,15420,15420,0
20231124,140300,357877450,15420,15420,15420,15420,28
20231124,140200,357445690,15420,15420,15420,15420,10
20231124,140100,357291490,15420,15420,15420,15420,12
20231124,140000,357106450,15390,15390,15390,15390,0
20231124,135900,357106450,15390,15390,15390,15390,0
20231124,135800,357106450,15390,15390,15390,15390,0
20231124,135700,357106450,15390,15390,15390,15390,0
20231124,135600,357106450,15390,15390,15390,15390,0
20231124,135500,357106450,15390,15390,15390,15390,0
20231124,135400,357106450,15390,15470,15470,15390,673
20231124,135300,346730460,15470,15460,15470,15460,4
20231124,135200,346668610,15470,15470,15470,15470,59
20231124,135100,345755880,15460,15460,15460,15460,34
20231124,135000,345230240,15460,15460,15460,15460,66
20231124,134900,344209880,15450,15450,15450,15450,0
20231124,134800,344209880,15450,15450,15450,15450,0
20231124,134700,344209880,15450,15450,15450,15450,85
20231124,134600,342896630,15450,15450,15450,15450,0
20231124,134500,342896630,15450,15450,15450,15450,0
20231124,134400,342896630,15450,15450,15450,15450,65
20231124,134300,341892380,15450,15450,15450,15450,10
20231124,134200,341737880,15450,15450,15450,15450,1
20231124,134100,341722430,15440,15430,15440,15430,10
20231124,134000,341568040,15440,15440,15440,15440,0
20231124,133900,341568040,15440,15440,15440,15440,72
20231124,133800,340456360,15430,15430,15430,15430,0
20231124,133700,340456360,15430,15430,15430,15430,0
20231124,133600,340456360,15430,15430,15430,15430,15
20231124,133500,340224910,15420,15420,15420,15420,0
20231124,133400,340224910,15420,15420,15420,15420,0
20231124,133300,340224910,15420,15420,15420,15420,104
20231124,133200,338621230,15420,15420,15420,15420,9
20231124,133100,338482450,15430,15430,15430,15430,77
20231124,133000,337294340,15450,15450,15450,15450,0
20231124,132900,337294340,15450,15450,15450,15450,1
20231124,132800,337278890,15420,15430,15430,15420,78
20231124,132700,336075600,15430,15440,15440,15430,117
20231124,132600,334269640,15430,15430,15430,15430,0
20231124,132500,334269640,15430,15430,15430,15430,0
20231124,132400,334269640,15430,15430,15430,15430,0
20231124,132300,334269640,15430,15430,15430,15430,28
20231124,132200,333837600,15430,15430,15430,15430,0
20231124,132100,333837600,15430,15430,15430,15430,60
20231124,132000,332911800,15430,15430,15430,15430,10
20231124,131900,332757500,15400,15400,15400,15400,0
20231124,131800,332757500,15400,15400,15400,15400,0
20231124,131700,332757500,15400,15400,15400,15400,0
20231124,131600,332757500,15400,15400,15400,15400,0
20231124,131500,332757500,15400,15400,15400,15400,0
20231124,131400,332757500,15400,15400,15400,15400,0
20231124,131300,332757500,15400,15400,15400,15400,0
20231124,131200,332757500,15400,15400,15400,15400,1530
20231124,131100,309195500,15400,15400,15400,15400,0
20231124,131000,309195500,15400,15400,15400,15400,0
20231124,130900,309195500,15400,15400,15400,15400,88
20231124,130800,307840300,15390,15390,15390,15390,0
20231124,130700,307840300,15390,15390,15390,15390,2
20231124,130600,307809520,15390,15390,15390,15390,57
20231124,130500,306932290,15390,15390,15390,15390,60
20231124,130400,306008890,15390,15390,15390,15390,11
20231124,130300,305839600,15390,15390,15390,15390,0
20231124,130200,305839600,15390,15390,15390,15390,49
20231124,130100,305085490,15400,15400,15400,15400,61
20231124,130000,304146090,15400,15400,15400,15400,0
20231124,125900,304146090,15400,15400,15400,15400,0
20231124,125800,304146090,15400,15400,15400,15400,86
20231124,125700,302821690,15400,15400,15400,15400,0
20231124,125600,302821690,15400,15400,15400,15400,0
20231124,125500,302821690,15400,15400,15400,15390,81
20231124,125400,301574300,15390,15390,15390,15390,10
20231124,125300,301420400,15390,15390,15390,15390,16
20231124,125200,301174160,15360,15360,15360,15360,0
20231124,125100,301174160,15360,15360,15360,15360,0
20231124,125000,301174160,15360,15360,15360,15360,0
20231124,124900,301174160,15360,15360,15360,15360,0
20231124,124800,301174160,15360,15360,15360,15360,0
20231124,124700,301174160,15360,15370,15370,15360,28
20231124,124600,300743830,15370,15390,15390,15370,188
20231124,124500,297852340,15400,15400,15400,15400,83
20231124,124400,296574140,15400,15400,15400,15400,0
20231124,124300,296574140,15400,15400,15400,15400,9
20231124,124200,296435540,15390,15380,15390,15380,26
20231124,124100,296035650,15390,15390,15390,15390,0
20231124,124000,296035650,15390,15390,15390,15390,71
20231124,123900,294942960,15390,15390,15390,15390,1
20231124,123800,294927570,15380,15390,15390,15380,15
20231124,123700,294696780,15400,15400,15400,15400,65
20231124,123600,293695780,15390,15390,15390,15390,0
20231124,123500,293695780,15390,15390,15390,15390,0
20231124,123400,293695780,15390,15400,15400,15390,164
20231124,123300,291170770,15410,15410,15410,15410,62
20231124,123200,290215350,15410,15410,15410,15410,0
20231124,123100,290215350,15410,15410,15410,15410,0
20231124,123000,290215350,15410,15410,15410,15410,56
20231124,122900,289352390,15410,15410,15410,15410,0
20231124,122800,289352390,15410,15410,15410,15410,2
20231124,122700,289321570,15380,15380,15380,15380,0
20231124,122600,289321570,15380,15380,15380,15380,70
20231124,122500,288244970,15360,15360,15360,15360,0
20231124,122400,288244970,15360,15360,15360,15360,0
20231124,122300,288244970,15360,15360,15360,15360,0
20231124,122200,288244970,15360,15360,15360,15360,10
20231124,122100,288091370,15330,15330,15330,15330,0
20231124,122000,288091370,15330,15330,15330,15330,0
20231124,121900,288091370,15330,15330,15330,15330,0
20231124,121800,288091370,15330,15330,15330,15330,0
20231124,121700,288091370,15330,15330,15330,15330,0
20231124,121600,288091370,15330,15330,15330,15330,0
20231124,121500,288091370,15330,15330,15330,15330,0
20231124,121400,288091370,15330,15330,15330,15330,0
20231124,121300,288091370,15330,15330,15330,15330,0
20231124,121200,288091370,15330,15330,15330,15330,1
20231124,121100,288076040,15310,15310,15310,15310,0
20231124,121000,288076040,15310,15310,15310,15310,0
20231124,120900,288076040,15310,15310,15310,15310,32
20231124,120800,287586120,15300,15300,15300,15300,0
20231124,120700,287586120,15300,15290,15300,15290,128
20231124,120600,285627990,15290,15290,15290,15290,0
20231124,120500,285627990,15290,15290,15290,15290,0
20231124,120400,285627990,15290,15290,15290,15290,0
20231124,120300,285627990,15290,15300,15300,15290,28
20231124,120200,285199860,15300,15270,15300,15270,535
20231124,120100,277027330,15250,15220,15250,15220,391
20231124,120000,271064640,15250,15230,15250,15230,134
20231124,115900,269022950,15220,15220,15220,15220,0
20231124,115800,269022950,15220,15220,15220,15220,22
20231124,115700,268688110,15230,15230,15230,15230,0
20231124,115600,268688110,15230,15230,15230,15230,21
20231124,115500,268368280,15200,15200,15200,15200,2
20231124,115400,268337880,15200,15200,15200,15200,6
20231124,115300,268246680,15190,15190,15190,15190,4
20231124,115200,268185920,15190,15190,15190,15190,0
20231124,115100,268185920,15190,15190,15190,15190,0
20231124,115000,268185920,15190,15260,15260,15190,992
20231124,114900,253088280,15260,15260,15260,15260,0
20231124,114800,253088280,15260,15260,15260,15260,1
20231124,114700,253073020,15250,15250,15250,15250,0
20231124,114600,253073020,15250,15260,15260,15250,79
20231124,114500,251867580,15270,15270,15270,15270,72
20231124,114400,250768140,15260,15260,15260,15260,0
20231124,114300,250768140,15260,15260,15260,15260,1
20231124,114200,250752880,15270,15270,15270,15270,85
20231124,114100,249454930,15260,15260,15260,15260,0
20231124,114000,249454930,15260,15260,15260,15260,18
20231124,113900,249180250,15260,15260,15260,15260,87
20231124,113800,247852630,15260,15260,15260,15260,0
20231124,113700,247852630,15260,15260,15260,15260,0
20231124,113600,247852630,15260,15260,15260,15260,0
20231124,113500,247852630,15260,15250,15260,15250,4
20231124,113400,247791620,15250,15250,15250,15250,70
20231124,113300,246724120,15250,15250,15250,15250,0
20231124,113200,246724120,15250,15250,15250,15250,1
20231124,113100,246708870,15250,15240,15250,15240,52
20231124,113000,245916370,15240,15240,15240,15240,11
20231124,112900,245748730,15210,15210,15210,15210,0
20231124,112800,245748730,15210,15210,15210,15210,0
20231124,112700,245748730,15210,15210,15210,15210,0
20231124,112600,245748730,15210,15210,15210,15210,0
20231124,112500,245748730,15210,15210,15210,15210,0
20231124,112400,245748730,15210,15210,15210,15210,26
20231124,112300,245353270,15200,15230,15230,15190,162
20231124,112200,242888630,15230,15230,15230,15230,80
20231124,112100,241670230,15270,15270,15270,15270,0
20231124,112000,241670230,15270,15270,15270,15270,0
20231124,111900,241670230,15270,15270,15270,15270,0
20231124,111800,241670230,15270,15270,15270,15270,0
20231124,111700,241670230,15270,15270,15270,15270,0
20231124,111600,241670230,15270,15270,15270,15270,1
20231124,111500,241654960,15260,15260,15260,15260,0
20231124,111400,241654960,15260,15210,15260,15200,200
20231124,111300,238608260,15210,15210,15210,15210,1
20231124,111200,238593050,15210,15270,15270,15210,480
20231124,111100,231280640,15280,15280,15280,15280,68
20231124,111000,230241600,15280,15290,15290,15270,225
20231124,110900,226803460,15300,15300,15300,15300,0
20231124,110800,226803460,15300,15300,15300,15300,0
20231124,110700,226803460,15300,15300,15300,15300,81
20231124,110600,225564160,15300,15300,15300,15300,5
20231124,110500,225487660,15300,15300,15300,15300,65
20231124,110400,224493160,15290,15290,15290,15290,0
20231124,110300,224493160,15290,15290,15290,15290,0
20231124,110200,224493160,15290,15290,15290,15290,112
20231124,110100,222780680,15290,15290,15290,15290,98
20231124,110000,221282260,15290,15290,15290,15290,0
20231124,105900,221282260,15290,15290,15290,15280,66
20231124,105800,220273140,15300,15310,15310,15300,127
20231124,105700,218329360,15310,15310,15310,15310,0
20231124,105600,218329360,15310,15310,15310,15310,1
20231124,105500,218314050,15300,15310,15310,15300,17
20231124,105400,218053930,15290,15290,15290,15290,0
20231124,105300,218053930,15290,15300,15300,15290,79
20231124,105200,216845380,15300,15300,15300,15300,0
20231124,105100,216845380,15300,15300,15300,15300,1
20231124,105000,216830080,15290,15300,15300,15290,23
20231124,104900,216478380,15310,15310,15310,15310,80
20231124,104800,215253580,15320,15320,15320,15320,74
20231124,104700,214119900,15310,15310,15310,15310,0
20231124,104600,214119900,15310,15310,15310,15310,3
20231124,104500,214073970,15270,15270,15270,15270,0
20231124,104400,214073970,15270,15270,15270,15270,0
20231124,104300,214073970,15270,15270,15270,15270,0
20231124,104200,214073970,15270,15270,15270,15270,0
20231124,104100,214073970,15270,15270,15270,15270,0
20231124,104000,214073970,15270,15290,15290,15270,82
20231124,103900,212820740,15290,15300,15300,15290,24
20231124,103800,212453660,15290,15290,15290,15290,0
20231124,103700,212453660,15290,15290,15290,15290,2
20231124,103600,212423080,15280,15280,15280,15280,12
20231124,103500,212239720,15270,15270,15270,15270,1
20231124,103400,212224450,15270,15270,15270,15270,0
20231124,103300,212224450,15270,15270,15270,15270,20
20231124,103200,211919050,15250,15250,15250,15250,0
20231124,103100,211919050,15250,15250,15250,15250,0
20231124,103000,211919050,15250,15250,15250,15250,0
20231124,102900,211919050,15250,15250,15250,15250,13
20231124,102800,211720800,15250,15250,15250,15250,10
20231124,102700,211568300,15290,15290,15290,15290,327
20231124,102600,206568470,15300,15300,15300,15300,40
20231124,102500,205956470,15230,15230,15230,15230,0
20231124,102400,205956470,15230,15230,15230,15230,0
20231124,102300,205956470,15230,15230,15230,15230,0
20231124,102200,205956470,15230,15230,15230,15230,103
20231124,102100,204387780,15230,15230,15230,15230,0
20231124,102000,204387780,15230,15230,15230,15230,100
20231124,101900,202864780,15190,15190,15190,15190,0
20231124,101800,202864780,15190,15190,15190,15190,174
20231124,101700,200221720,15190,15190,15190,15190,246
20231124,101600,196484980,15220,15200,15220,15200,25
20231124,101500,196104500,15200,15200,15200,15200,33
20231124,101400,195602900,15160,15160,15160,15160,0
20231124,101300,195602900,15160,15130,15160,15130,500
20231124,101200,188025320,15120,15120,15120,15120,0
20231124,101100,188025320,15120,15120,15120,15120,141
20231124,101000,185893400,15110,15130,15130,15110,76
20231124,100900,184744060,15150,15160,15160,15150,274
20231124,100800,180592790,15160,15160,15160,15150,93
20231124,100700,179183170,15150,15150,15150,15150,0
20231124,100600,179183170,15150,15220,15220,15150,12
20231124,100500,179000900,15150,15150,15150,15150,190
20231124,100400,176122400,15160,15170,15170,15160,81
20231124,100300,174894420,15170,15250,15250,15150,657
20231124,100200,164904430,15320,15320,15320,15320,1
20231124,100100,164889110,15250,15240,15250,15240,440
20231124,100000,158179400,15250,15270,15270,15250,1182
20231124,095900,140142830,15360,15250,15360,15250,506
20231124,095800,132395620,15260,15260,15260,15260,61
20231124,095700,131464760,15270,15290,15290,15270,56
20231124,095600,130609600,15290,15290,15290,15290,1
20231124,095500,130594310,15290,15290,15290,15290,1
20231124,095400,130579020,15290,15330,15330,15290,865
20231124,095300,117342670,15340,15340,15340,15340,44
20231124,095200,116667710,15340,15340,15340,15340,0
20231124,095100,116667710,15340,15340,15340,15340,0
20231124,095000,116667710,15340,15340,15340,15340,2
20231124,094900,116637030,15360,15360,15360,15360,0
20231124,094800,116637030,15360,15360,15360,15360,0
20231124,094700,116637030,15360,15360,15360,15360,0
20231124,094600,116637030,15360,15360,15360,15360,0
20231124,094500,116637030,15360,15360,15360,15360,0
20231124,094400,116637030,15360,15360,15360,15360,0
20231124,094300,116637030,15360,15360,15360,15360,0
20231124,094200,116637030,15360,15360,15360,15360,5
20231124,094100,116560230,15360,15360,15360,15360,0
20231124,094000,116560230,15360,15360,15360,15360,5
20231124,093900,116483430,15360,15360,15360,15360,0
20231124,093800,116483430,15360,15360,15360,15360,0
20231124,093700,116483430,15360,15360,15360,15360,32
20231124,093600,115991910,15340,15340,15340,15340,0
20231124,093500,115991910,15340,15340,15340,15340,0
20231124,093400,115991910,15340,15340,15340,15340,9
20231124,093300,115853850,15360,15360,15360,15360,7
20231124,093200,115746330,15360,15400,15400,15360,8
20231124,093100,115623270,15350,15350,15350,15350,209
20231124,093000,112415120,15350,15380,15380,15350,139
20231124,092900,110277890,15380,15380,15380,15380,7
20231124,092800,110170230,15400,15400,15400,15400,32
20231124,092700,109677430,15410,15410,15410,15410,0
20231124,092600,109677430,15410,15410,15410,15410,1
20231124,092500,109662020,15440,15440,15440,15440,0
20231124,092400,109662020,15440,15450,15450,15440,32
20231124,092300,109167650,15470,15400,15470,15400,842
20231124,092200,96176150,15400,15390,15400,15390,1002
20231124,092100,80752500,15390,15390,15390,15390,0
20231124,092000,80752500,15390,15390,15390,15390,0
20231124,091900,80752500,15390,15390,15390,15390,1
20231124,091800,80737110,15430,15440,15440,15430,2
20231124,091700,80706240,15390,15390,15390,15390,0
20231124,091600,80706240,15390,15390,15390,15390,1
20231124,091500,80690850,15390,15390,15390,15390,400
20231124,091400,74534850,15390,15390,15390,15390,0
20231124,091300,74534850,15390,15390,15390,15390,200
20231124,091200,71456850,15390,15390,15390,15390,464
20231124,091100,64315890,15370,15380,15380,15370,751
20231124,091000,52772620,15380,15380,15380,15380,2133
20231124,090900,19967080,15380,15380,15380,15380,223
20231124,090800,16537340,15370,15370,15370,15370,8
20231124,090700,16414380,15380,15380,15380,15380,744
20231124,090600,4971660,15350,15350,15350,15350,23
20231124,090500,4618610,15440,15440,15440,15440,50
20231124,090400,3846610,15440,15440,15440,15440,3
20231124,090300,3800290,15460,15460,15460,15460,30
20231124,090200,3336490,15490,15490,15490,15490,0
20231124,090100,3336490,15490,15480,15490,15480,100
20231124,090000,1787500,15500,15500,15500,15500,66