KissMeData/413640/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,212300,5132760300,12340,12340,12340,12340,9296
20231124,212200,5132760300,12340,12340,12340,12340,0
20231124,212100,5132760300,12340,12340,12340,12340,0
20231124,212000,5132760300,12340,12340,12340,12340,0
20231124,211900,5132760300,12340,12340,12340,12340,0
20231124,211800,5132760300,12340,12340,12340,12340,0
20231124,211700,5132760300,12340,12340,12340,12340,0
20231124,211600,5132760300,12340,12340,12340,12340,0
20231124,211500,5132760300,12340,12340,12340,12340,0
20231124,211400,5132760300,12340,12340,12340,12340,0
20231124,211300,5132760300,12340,12340,12340,12340,0
20231124,211200,5132760300,12340,12340,12340,12340,0
20231124,211100,5132760300,12340,12340,12340,12340,0
20231124,211000,5132760300,12340,12340,12340,12340,0
20231124,210900,5132760300,12340,12340,12340,12340,0
20231124,210800,5132760300,12340,12340,12340,12340,0
20231124,210700,5132760300,12340,12340,12340,12340,0
20231124,210600,5132760300,12340,12340,12340,12340,0
20231124,210500,5132760300,12340,12340,12340,12340,0
20231124,210400,5132760300,12340,12340,12340,12340,0
20231124,210300,5132760300,12340,12340,12340,12340,0
20231124,210200,5132760300,12340,12340,12340,12340,0
20231124,210100,5132760300,12340,12340,12340,12340,0
20231124,210000,5132760300,12340,12340,12340,12340,0
20231124,205900,5132760300,12340,12340,12340,12340,0
20231124,205800,5132760300,12340,12340,12340,12340,0
20231124,205700,5132760300,12340,12340,12340,12340,0
20231124,205600,5132760300,12340,12340,12340,12340,0
20231124,205500,5132760300,12340,12340,12340,12340,0
20231124,205400,5132760300,12340,12340,12340,12340,0
20231124,205300,5132760300,12340,12340,12340,12340,9296
20231124,205200,5132760300,12340,12340,12340,12340,0
20231124,205100,5132760300,12340,12340,12340,12340,0
20231124,205000,5132760300,12340,12340,12340,12340,0
20231124,204900,5132760300,12340,12340,12340,12340,0
20231124,204800,5132760300,12340,12340,12340,12340,0
20231124,204700,5132760300,12340,12340,12340,12340,0
20231124,204600,5132760300,12340,12340,12340,12340,0
20231124,204500,5132760300,12340,12340,12340,12340,0
20231124,204400,5132760300,12340,12340,12340,12340,0
20231124,204300,5132760300,12340,12340,12340,12340,0
20231124,204200,5132760300,12340,12340,12340,12340,0
20231124,204100,5132760300,12340,12340,12340,12340,0
20231124,204000,5132760300,12340,12340,12340,12340,0
20231124,203900,5132760300,12340,12340,12340,12340,0
20231124,203800,5132760300,12340,12340,12340,12340,0
20231124,203700,5132760300,12340,12340,12340,12340,0
20231124,203600,5132760300,12340,12340,12340,12340,0
20231124,203500,5132760300,12340,12340,12340,12340,0
20231124,203400,5132760300,12340,12340,12340,12340,0
20231124,203300,5132760300,12340,12340,12340,12340,0
20231124,203200,5132760300,12340,12340,12340,12340,0
20231124,203100,5132760300,12340,12340,12340,12340,0
20231124,203000,5132760300,12340,12340,12340,12340,0
20231124,202900,5132760300,12340,12340,12340,12340,0
20231124,202800,5132760300,12340,12340,12340,12340,0
20231124,202700,5132760300,12340,12340,12340,12340,0
20231124,202600,5132760300,12340,12340,12340,12340,0
20231124,202500,5132760300,12340,12340,12340,12340,0
20231124,202400,5132760300,12340,12340,12340,12340,0
20231124,202300,5132760300,12340,12340,12340,12340,9296
20231124,202200,5132760300,12340,12340,12340,12340,0
20231124,202100,5132760300,12340,12340,12340,12340,0
20231124,202000,5132760300,12340,12340,12340,12340,0
20231124,201900,5132760300,12340,12340,12340,12340,0
20231124,201800,5132760300,12340,12340,12340,12340,0
20231124,201700,5132760300,12340,12340,12340,12340,0
20231124,201600,5132760300,12340,12340,12340,12340,0
20231124,201500,5132760300,12340,12340,12340,12340,0
20231124,201400,5132760300,12340,12340,12340,12340,0
20231124,201300,5132760300,12340,12340,12340,12340,0
20231124,201200,5132760300,12340,12340,12340,12340,0
20231124,201100,5132760300,12340,12340,12340,12340,0
20231124,201000,5132760300,12340,12340,12340,12340,0
20231124,200900,5132760300,12340,12340,12340,12340,0
20231124,200800,5132760300,12340,12340,12340,12340,0
20231124,200700,5132760300,12340,12340,12340,12340,0
20231124,200600,5132760300,12340,12340,12340,12340,0
20231124,200500,5132760300,12340,12340,12340,12340,0
20231124,200400,5132760300,12340,12340,12340,12340,0
20231124,200300,5132760300,12340,12340,12340,12340,0
20231124,200200,5132760300,12340,12340,12340,12340,0
20231124,200100,5132760300,12340,12340,12340,12340,0
20231124,200000,5132760300,12340,12340,12340,12340,0
20231124,195900,5132760300,12340,12340,12340,12340,0
20231124,195800,5132760300,12340,12340,12340,12340,0
20231124,195700,5132760300,12340,12340,12340,12340,0
20231124,195600,5132760300,12340,12340,12340,12340,0
20231124,195500,5132760300,12340,12340,12340,12340,0
20231124,195400,5132760300,12340,12340,12340,12340,0
20231124,195300,5132760300,12340,12340,12340,12340,9296
20231124,195200,5132760300,12340,12340,12340,12340,0
20231124,195100,5132760300,12340,12340,12340,12340,0
20231124,195000,5132760300,12340,12340,12340,12340,0
20231124,194900,5132760300,12340,12340,12340,12340,0
20231124,194800,5132760300,12340,12340,12340,12340,0
20231124,194700,5132760300,12340,12340,12340,12340,0
20231124,194600,5132760300,12340,12340,12340,12340,0
20231124,194500,5132760300,12340,12340,12340,12340,0
20231124,194400,5132760300,12340,12340,12340,12340,0
20231124,194300,5132760300,12340,12340,12340,12340,0
20231124,194200,5132760300,12340,12340,12340,12340,0
20231124,194100,5132760300,12340,12340,12340,12340,0
20231124,194000,5132760300,12340,12340,12340,12340,0
20231124,193900,5132760300,12340,12340,12340,12340,0
20231124,193800,5132760300,12340,12340,12340,12340,0
20231124,193700,5132760300,12340,12340,12340,12340,0
20231124,193600,5132760300,12340,12340,12340,12340,0
20231124,193500,5132760300,12340,12340,12340,12340,0
20231124,193400,5132760300,12340,12340,12340,12340,0
20231124,193300,5132760300,12340,12340,12340,12340,0
20231124,193200,5132760300,12340,12340,12340,12340,0
20231124,193100,5132760300,12340,12340,12340,12340,0
20231124,193000,5132760300,12340,12340,12340,12340,0
20231124,192900,5132760300,12340,12340,12340,12340,0
20231124,192800,5132760300,12340,12340,12340,12340,0
20231124,192700,5132760300,12340,12340,12340,12340,0
20231124,192600,5132760300,12340,12340,12340,12340,0
20231124,192500,5132760300,12340,12340,12340,12340,0
20231124,192400,5132760300,12340,12340,12340,12340,0
20231124,192300,5132760300,12340,12340,12340,12340,9296
20231124,192200,5132760300,12340,12340,12340,12340,0
20231124,192100,5132760300,12340,12340,12340,12340,0
20231124,192000,5132760300,12340,12340,12340,12340,0
20231124,191900,5132760300,12340,12340,12340,12340,0
20231124,191800,5132760300,12340,12340,12340,12340,0
20231124,191700,5132760300,12340,12340,12340,12340,0
20231124,191600,5132760300,12340,12340,12340,12340,0
20231124,191500,5132760300,12340,12340,12340,12340,0
20231124,191400,5132760300,12340,12340,12340,12340,0
20231124,191300,5132760300,12340,12340,12340,12340,0
20231124,191200,5132760300,12340,12340,12340,12340,0
20231124,191100,5132760300,12340,12340,12340,12340,0
20231124,191000,5132760300,12340,12340,12340,12340,0
20231124,190900,5132760300,12340,12340,12340,12340,0
20231124,190800,5132760300,12340,12340,12340,12340,0
20231124,190700,5132760300,12340,12340,12340,12340,0
20231124,190600,5132760300,12340,12340,12340,12340,0
20231124,190500,5132760300,12340,12340,12340,12340,0
20231124,190400,5132760300,12340,12340,12340,12340,0
20231124,190300,5132760300,12340,12340,12340,12340,0
20231124,190200,5132760300,12340,12340,12340,12340,0
20231124,190100,5132760300,12340,12340,12340,12340,0
20231124,190000,5132760300,12340,12340,12340,12340,0
20231124,185900,5132760300,12340,12340,12340,12340,0
20231124,185800,5132760300,12340,12340,12340,12340,0
20231124,185700,5132760300,12340,12340,12340,12340,0
20231124,185600,5132760300,12340,12340,12340,12340,0
20231124,185500,5132760300,12340,12340,12340,12340,0
20231124,185400,5132760300,12340,12340,12340,12340,0
20231124,185300,5132760300,12340,12340,12340,12340,9296
20231124,185200,5132760300,12340,12340,12340,12340,0
20231124,185100,5132760300,12340,12340,12340,12340,0
20231124,185000,5132760300,12340,12340,12340,12340,0
20231124,184900,5132760300,12340,12340,12340,12340,0
20231124,184800,5132760300,12340,12340,12340,12340,0
20231124,184700,5132760300,12340,12340,12340,12340,0
20231124,184600,5132760300,12340,12340,12340,12340,0
20231124,184500,5132760300,12340,12340,12340,12340,0
20231124,184400,5132760300,12340,12340,12340,12340,0
20231124,184300,5132760300,12340,12340,12340,12340,0
20231124,184200,5132760300,12340,12340,12340,12340,0
20231124,184100,5132760300,12340,12340,12340,12340,0
20231124,184000,5132760300,12340,12340,12340,12340,0
20231124,183900,5132760300,12340,12340,12340,12340,0
20231124,183800,5132760300,12340,12340,12340,12340,0
20231124,183700,5132760300,12340,12340,12340,12340,0
20231124,183600,5132760300,12340,12340,12340,12340,0
20231124,183500,5132760300,12340,12340,12340,12340,0
20231124,183400,5132760300,12340,12340,12340,12340,0
20231124,183300,5132760300,12340,12340,12340,12340,0
20231124,183200,5132760300,12340,12340,12340,12340,0
20231124,183100,5132760300,12340,12340,12340,12340,0
20231124,183000,5132760300,12340,12340,12340,12340,0
20231124,182900,5132760300,12340,12340,12340,12340,0
20231124,182800,5132760300,12340,12340,12340,12340,0
20231124,182700,5132760300,12340,12340,12340,12340,0
20231124,182600,5132760300,12340,12340,12340,12340,0
20231124,182500,5132760300,12340,12340,12340,12340,0
20231124,182400,5132760300,12340,12340,12340,12340,0
20231124,182300,5132760300,12340,12340,12340,12340,9296
20231124,182200,5132760300,12340,12340,12340,12340,0
20231124,182100,5132760300,12340,12340,12340,12340,0
20231124,182000,5132760300,12340,12340,12340,12340,0
20231124,181900,5132760300,12340,12340,12340,12340,0
20231124,181800,5132760300,12340,12340,12340,12340,0
20231124,181700,5132760300,12340,12340,12340,12340,0
20231124,181600,5132760300,12340,12340,12340,12340,0
20231124,181500,5132760300,12340,12340,12340,12340,0
20231124,181400,5132760300,12340,12340,12340,12340,0
20231124,181300,5132760300,12340,12340,12340,12340,0
20231124,181200,5132760300,12340,12340,12340,12340,0
20231124,181100,5132760300,12340,12340,12340,12340,0
20231124,181000,5132760300,12340,12340,12340,12340,0
20231124,180900,5132760300,12340,12340,12340,12340,0
20231124,180800,5132760300,12340,12340,12340,12340,0
20231124,180700,5132760300,12340,12340,12340,12340,0
20231124,180600,5132760300,12340,12340,12340,12340,0
20231124,180500,5132760300,12340,12340,12340,12340,0
20231124,180400,5132760300,12340,12340,12340,12340,0
20231124,180300,5132760300,12340,12340,12340,12340,0
20231124,180200,5132760300,12340,12340,12340,12340,0
20231124,180100,5132760300,12340,12340,12340,12340,0
20231124,180000,5132760300,12340,12340,12340,12340,0
20231124,175900,5132760300,12340,12340,12340,12340,0
20231124,175800,5132760300,12340,12340,12340,12340,0
20231124,175700,5132760300,12340,12340,12340,12340,0
20231124,175600,5132760300,12340,12340,12340,12340,0
20231124,175500,5132760300,12340,12340,12340,12340,0
20231124,175400,5132760300,12340,12340,12340,12340,0
20231124,175300,5132760300,12340,12340,12340,12340,9296
20231124,175200,5132760300,12340,12340,12340,12340,0
20231124,175100,5132760300,12340,12340,12340,12340,0
20231124,175000,5132760300,12340,12340,12340,12340,0
20231124,174900,5132760300,12340,12340,12340,12340,0
20231124,174800,5132760300,12340,12340,12340,12340,0
20231124,174700,5132760300,12340,12340,12340,12340,0
20231124,174600,5132760300,12340,12340,12340,12340,0
20231124,174500,5132760300,12340,12340,12340,12340,0
20231124,174400,5132760300,12340,12340,12340,12340,0
20231124,174300,5132760300,12340,12340,12340,12340,0
20231124,174200,5132760300,12340,12340,12340,12340,0
20231124,174100,5132760300,12340,12340,12340,12340,0
20231124,174000,5132760300,12340,12340,12340,12340,0
20231124,173900,5132760300,12340,12340,12340,12340,0
20231124,173800,5132760300,12340,12340,12340,12340,0
20231124,173700,5132760300,12340,12340,12340,12340,0
20231124,173600,5132760300,12340,12340,12340,12340,0
20231124,173500,5132760300,12340,12340,12340,12340,0
20231124,173400,5132760300,12340,12340,12340,12340,0
20231124,173300,5132760300,12340,12340,12340,12340,0
20231124,173200,5132760300,12340,12340,12340,12340,0
20231124,173100,5132760300,12340,12340,12340,12340,0
20231124,173000,5132760300,12340,12340,12340,12340,0
20231124,172900,5132760300,12340,12340,12340,12340,0
20231124,172800,5132760300,12340,12340,12340,12340,0
20231124,172700,5132760300,12340,12340,12340,12340,0
20231124,172600,5132760300,12340,12340,12340,12340,0
20231124,172500,5132760300,12340,12340,12340,12340,0
20231124,172400,5132760300,12340,12340,12340,12340,0
20231124,172300,5132760300,12340,12340,12340,12340,9296
20231124,172200,5132760300,12340,12340,12340,12340,0
20231124,172100,5132760300,12340,12340,12340,12340,0
20231124,172000,5132760300,12340,12340,12340,12340,0
20231124,171900,5132760300,12340,12340,12340,12340,0
20231124,171800,5132760300,12340,12340,12340,12340,0
20231124,171700,5132760300,12340,12340,12340,12340,0
20231124,171600,5132760300,12340,12340,12340,12340,0
20231124,171500,5132760300,12340,12340,12340,12340,0
20231124,171400,5132760300,12340,12340,12340,12340,0
20231124,171300,5132760300,12340,12340,12340,12340,0
20231124,171200,5132760300,12340,12340,12340,12340,0
20231124,171100,5132760300,12340,12340,12340,12340,0
20231124,171000,5132760300,12340,12340,12340,12340,0
20231124,170900,5132760300,12340,12340,12340,12340,0
20231124,170800,5132760300,12340,12340,12340,12340,0
20231124,170700,5132760300,12340,12340,12340,12340,0
20231124,170600,5132760300,12340,12340,12340,12340,0
20231124,170500,5132760300,12340,12340,12340,12340,0
20231124,170400,5132760300,12340,12340,12340,12340,0
20231124,170300,5132760300,12340,12340,12340,12340,0
20231124,170200,5132760300,12340,12340,12340,12340,0
20231124,170100,5132760300,12340,12340,12340,12340,0
20231124,170000,5132760300,12340,12340,12340,12340,0
20231124,165900,5132760300,12340,12340,12340,12340,0
20231124,165800,5132760300,12340,12340,12340,12340,0
20231124,165700,5132760300,12340,12340,12340,12340,0
20231124,165600,5132760300,12340,12340,12340,12340,0
20231124,165500,5132760300,12340,12340,12340,12340,0
20231124,165400,5132760300,12340,12340,12340,12340,0
20231124,165300,5132760300,12340,12340,12340,12340,9296
20231124,165200,5132760300,12340,12340,12340,12340,0
20231124,165100,5132760300,12340,12340,12340,12340,0
20231124,165000,5132760300,12340,12340,12340,12340,0
20231124,164900,5132760300,12340,12340,12340,12340,0
20231124,164800,5132760300,12340,12340,12340,12340,0
20231124,164700,5132760300,12340,12340,12340,12340,0
20231124,164600,5132760300,12340,12340,12340,12340,0
20231124,164500,5132760300,12340,12340,12340,12340,0
20231124,164400,5132760300,12340,12340,12340,12340,0
20231124,164300,5132760300,12340,12340,12340,12340,0
20231124,164200,5132760300,12340,12340,12340,12340,0
20231124,164100,5132760300,12340,12340,12340,12340,0
20231124,164000,5132760300,12340,12340,12340,12340,0
20231124,163900,5132760300,12340,12340,12340,12340,0
20231124,163800,5132760300,12340,12340,12340,12340,0
20231124,163700,5132760300,12340,12340,12340,12340,0
20231124,163600,5132760300,12340,12340,12340,12340,0
20231124,163500,5132760300,12340,12340,12340,12340,0
20231124,163400,5132760300,12340,12340,12340,12340,0
20231124,163300,5132760300,12340,12340,12340,12340,0
20231124,163200,5132760300,12340,12340,12340,12340,0
20231124,163100,5132760300,12340,12340,12340,12340,0
20231124,163000,5132760300,12340,12340,12340,12340,0
20231124,162900,5132760300,12340,12340,12340,12340,0
20231124,162800,5132760300,12340,12340,12340,12340,0
20231124,162700,5132760300,12340,12340,12340,12340,0
20231124,162600,5132760300,12340,12340,12340,12340,0
20231124,162500,5132760300,12340,12340,12340,12340,0
20231124,162400,5132760300,12340,12340,12340,12340,0
20231124,162300,5132760300,12340,12340,12340,12340,9296
20231124,162200,5132760300,12340,12340,12340,12340,0
20231124,162100,5132760300,12340,12340,12340,12340,0
20231124,162000,5132760300,12340,12340,12340,12340,0
20231124,161900,5132760300,12340,12340,12340,12340,0
20231124,161800,5132760300,12340,12340,12340,12340,0
20231124,161700,5132760300,12340,12340,12340,12340,0
20231124,161600,5132760300,12340,12340,12340,12340,0
20231124,161500,5132760300,12340,12340,12340,12340,0
20231124,161400,5132760300,12340,12340,12340,12340,0
20231124,161300,5132760300,12340,12340,12340,12340,0
20231124,161200,5132760300,12340,12340,12340,12340,0
20231124,161100,5132760300,12340,12340,12340,12340,0
20231124,161000,5132760300,12340,12340,12340,12340,0
20231124,160900,5132760300,12340,12340,12340,12340,0
20231124,160800,5132760300,12340,12340,12340,12340,0
20231124,160700,5132760300,12340,12340,12340,12340,0
20231124,160600,5132760300,12340,12340,12340,12340,0
20231124,160500,5132760300,12340,12340,12340,12340,0
20231124,160400,5132760300,12340,12340,12340,12340,0
20231124,160300,5132760300,12340,12340,12340,12340,0
20231124,160200,5132760300,12340,12340,12340,12340,0
20231124,160100,5132760300,12340,12340,12340,12340,0
20231124,160000,5132760300,12340,12340,12340,12340,0
20231124,155900,5132760300,12340,12340,12340,12340,0
20231124,155800,5132760300,12340,12340,12340,12340,0
20231124,155700,5132760300,12340,12340,12340,12340,0
20231124,155600,5132760300,12340,12340,12340,12340,0
20231124,155500,5132760300,12340,12340,12340,12340,0
20231124,155400,5132760300,12340,12340,12340,12340,0
20231124,155300,5132760300,12340,12340,12340,12340,9296
20231124,155200,5132760300,12340,12340,12340,12340,0
20231124,155100,5132760300,12340,12340,12340,12340,0
20231124,155000,5132760300,12340,12340,12340,12340,0
20231124,154900,5132760300,12340,12340,12340,12340,0
20231124,154800,5132760300,12340,12340,12340,12340,0
20231124,154700,5132760300,12340,12340,12340,12340,0
20231124,154600,5132760300,12340,12340,12340,12340,0
20231124,154500,5132760300,12340,12340,12340,12340,0
20231124,154400,5132760300,12340,12340,12340,12340,0
20231124,154300,5132760300,12340,12340,12340,12340,0
20231124,154200,5132760300,12340,12340,12340,12340,0
20231124,154100,5132760300,12340,12340,12340,12340,0
20231124,154000,5132760300,12340,12340,12340,12340,0
20231124,153900,5132760300,12340,12340,12340,12340,0
20231124,153800,5132760300,12340,12340,12340,12340,0
20231124,153700,5132760300,12340,12340,12340,12340,0
20231124,153600,5132760300,12340,12340,12340,12340,0
20231124,153500,5132760300,12340,12340,12340,12340,0
20231124,153400,5132760300,12340,12340,12340,12340,0
20231124,153300,5132760300,12340,12340,12340,12340,0
20231124,153200,5132760300,12340,12340,12340,12340,0
20231124,153100,5132760300,12340,12340,12340,12340,0
20231124,153000,5132760300,12340,12340,12340,12340,9296
20231124,152900,5018047660,12400,12400,12400,12400,0
20231124,152800,5018047660,12400,12400,12400,12400,0
20231124,152700,5018047660,12400,12400,12400,12400,0
20231124,152600,5018047660,12400,12400,12400,12400,0
20231124,152500,5018047660,12400,12400,12400,12400,0
20231124,152400,5018047660,12400,12400,12400,12400,0
20231124,152300,5018047660,12400,12400,12400,12400,0
20231124,152200,5018047660,12400,12400,12400,12400,0
20231124,152100,5018047660,12400,12400,12400,12400,0
20231124,152000,5018047660,12400,12400,12400,12400,0
20231124,151900,5018047660,12400,12450,12450,12400,5913
20231124,151800,4944640630,12440,12430,12440,12430,327
20231124,151700,4940573350,12430,12450,12450,12430,1513
20231124,151600,4921755150,12450,12460,12460,12430,3111
20231124,151500,4883021310,12460,12480,12480,12460,1785
20231124,151400,4860762380,12490,12490,12490,12480,488
20231124,151300,4854670760,12490,12480,12490,12470,1400
20231124,151200,4837191150,12480,12480,12480,12480,585
20231124,151100,4829890350,12480,12460,12480,12460,468
20231124,151000,4824057540,12460,12470,12480,12460,498
20231124,150900,4817847730,12470,12470,12480,12470,345
20231124,150800,4813545060,12470,12460,12470,12450,167
20231124,150700,4811464610,12460,12460,12460,12450,592
20231124,150600,4804089560,12460,12460,12460,12450,345
20231124,150500,4799793720,12460,12460,12480,12450,462
20231124,150400,4794033400,12460,12490,12500,12450,1337
20231124,150300,4777364160,12490,12500,12510,12490,2379
20231124,150200,4747628410,12500,12500,12510,12490,501
20231124,150100,4741366760,12500,12500,12500,12490,150
20231124,150000,4739491800,12490,12550,12560,12490,701
20231124,145900,4730707570,12510,12540,12540,12490,799
20231124,145800,4720711190,12550,12570,12570,12550,461
20231124,145700,4714920650,12540,12580,12580,12530,204
20231124,145600,4712354520,12580,12500,12590,12500,4301
20231124,145500,4658481080,12500,12510,12510,12500,142
20231124,145400,4656705500,12500,12500,12510,12500,390
20231124,145300,4651830490,12500,12510,12510,12500,191
20231124,145200,4649442870,12500,12500,12500,12500,311
20231124,145100,4645555370,12500,12490,12500,12490,175
20231124,145000,4643369570,12500,12490,12500,12480,217
20231124,144900,4640658440,12490,12490,12500,12490,390
20231124,144800,4635784360,12490,12490,12500,12490,875
20231124,144700,4624855560,12490,12500,12500,12490,389
20231124,144600,4619995110,12500,12490,12500,12490,343
20231124,144500,4615708030,12490,12460,12490,12450,544
20231124,144400,4608921330,12490,12490,12490,12450,847
20231124,144300,4598373360,12460,12500,12500,12460,845
20231124,144200,4587823200,12490,12490,12500,12480,318
20231124,144100,4583851420,12500,12490,12500,12460,769
20231124,144000,4574257620,12490,12490,12490,12490,265
20231124,143900,4570947770,12490,12500,12500,12480,397
20231124,143800,4565990330,12500,12500,12500,12490,1286
20231124,143700,4549916850,12490,12510,12530,12480,4762
20231124,143600,4490408990,12530,12550,12550,12530,3825
20231124,143500,4442473130,12550,12580,12580,12550,854
20231124,143400,4431738610,12580,12560,12580,12560,421
20231124,143300,4426445740,12560,12590,12590,12550,523
20231124,143200,4419868530,12590,12620,12630,12530,946
20231124,143100,4407953510,12630,12540,12630,12540,3706
20231124,143000,4361237420,12530,12510,12530,12500,777
20231124,142900,4351512060,12540,12510,12540,12510,352
20231124,142800,4347106130,12510,12560,12560,12510,2156
20231124,142700,4320106900,12560,12570,12570,12530,3117
20231124,142600,4280983840,12590,12580,12630,12540,7345
20231124,142500,4188484230,12580,12520,12630,12450,7176
20231124,142400,4098320730,12520,12560,12650,12420,17315
20231124,142300,3880472160,12540,12430,12590,12430,15216
20231124,142200,3689885220,12430,12420,12430,12420,310
20231124,142100,3686034440,12420,12410,12420,12410,254
20231124,142000,3682880280,12410,12400,12410,12400,598
20231124,141900,3675460430,12400,12390,12400,12360,277
20231124,141800,3672030490,12390,12400,12400,12350,193
20231124,141700,3669642880,12380,12400,12400,12380,109
20231124,141600,3668292420,12420,12390,12420,12390,2192
20231124,141500,3641110510,12390,12370,12390,12370,344
20231124,141400,3636851440,12380,12380,12380,12370,58
20231124,141300,3636133450,12380,12390,12390,12380,232
20231124,141200,3633260680,12390,12390,12400,12390,317
20231124,141100,3629333040,12400,12380,12400,12380,110
20231124,141000,3627970180,12400,12390,12400,12390,706
20231124,140900,3619217330,12360,12390,12390,12320,584
20231124,140800,3611991600,12360,12390,12390,12360,67
20231124,140700,3611161920,12390,12390,12400,12390,1991
20231124,140600,3586481460,12390,12390,12390,12370,330
20231124,140500,3582392900,12390,12380,12390,12380,1564
20231124,140400,3563021330,12380,12380,12390,12370,1658
20231124,140300,3542495320,12380,12380,12390,12380,1196
20231124,140200,3527688300,12380,12340,12380,12340,193
20231124,140100,3525304400,12340,12320,12340,12320,942
20231124,140000,3513686950,12320,12320,12330,12310,266
20231124,135900,3510409560,12330,12320,12330,12320,104
20231124,135800,3509128210,12320,12320,12320,12320,329
20231124,135700,3505074930,12320,12330,12330,12320,96
20231124,135600,3503892110,12330,12330,12330,12310,189
20231124,135500,3501562630,12330,12330,12330,12320,218
20231124,135400,3498876790,12330,12320,12330,12320,124
20231124,135300,3497349100,12320,12320,12320,12320,114
20231124,135200,3495944620,12330,12330,12340,12330,316
20231124,135100,3492047770,12340,12340,12340,12330,185
20231124,135000,3489764930,12340,12320,12340,12320,178
20231124,134900,3487570200,12330,12310,12330,12290,94
20231124,134800,3486412460,12300,12310,12310,12300,229
20231124,134700,3483595740,12320,12300,12320,12300,234
20231124,134600,3480715220,12300,12310,12310,12300,122
20231124,134500,3479213930,12310,12310,12310,12300,180
20231124,134400,3476998190,12310,12310,12310,12310,102
20231124,134300,3475742570,12310,12330,12330,12310,331
20231124,134200,3471667880,12310,12330,12330,12310,168
20231124,134100,3469597880,12330,12320,12330,12320,13
20231124,134000,3469437600,12330,12330,12330,12320,7
20231124,133900,3469351330,12300,12290,12300,12290,224
20231124,133800,3466596200,12300,12300,12300,12290,22
20231124,133700,3466325800,12270,12270,12270,12270,0
20231124,133600,3466325800,12270,12270,12270,12270,98
20231124,133500,3465123340,12270,12300,12300,12270,122
20231124,133400,3463625660,12270,12300,12310,12270,289
20231124,133300,3460074740,12300,12320,12330,12300,757
20231124,133200,3450756010,12320,12320,12320,12310,254
20231124,133100,3447626740,12320,12310,12320,12310,59
20231124,133000,3446900060,12320,12310,12320,12310,157
20231124,132900,3444966300,12300,12300,12320,12300,94
20231124,132800,3443810030,12250,12290,12290,12250,161
20231124,132700,3441836570,12290,12290,12290,12290,50
20231124,132600,3441222070,12320,12290,12320,12290,2
20231124,132500,3441197460,12280,12250,12280,12250,291
20231124,132400,3437625570,12240,12270,12280,12240,527
20231124,132300,3431168440,12270,12280,12280,12260,114
20231124,132200,3429769720,12270,12280,12280,12270,316
20231124,132100,3425890990,12280,12280,12290,12260,2890
20231124,132000,3390401570,12270,12330,12330,12270,779
20231124,131900,3380826210,12330,12340,12340,12330,105
20231124,131800,3379531510,12340,12300,12360,12300,935
20231124,131700,3367991170,12310,12340,12340,12310,1089
20231124,131600,3354567720,12320,12310,12320,12310,466
20231124,131500,3348830720,12310,12310,12310,12310,162
20231124,131400,3346836500,12330,12340,12350,12300,553
20231124,131300,3340013770,12350,12340,12350,12310,364
20231124,131200,3335524720,12340,12330,12340,12300,507
20231124,131100,3329273020,12350,12330,12350,12330,505
20231124,131000,3323041610,12330,12310,12330,12310,114
20231124,130900,3321636560,12320,12330,12340,12320,365
20231124,130800,3317136570,12330,12310,12330,12300,678
20231124,130700,3308787690,12310,12260,12310,12260,172
20231124,130600,3306671720,12260,12270,12290,12260,74
20231124,130500,3305763520,12270,12290,12320,12270,279
20231124,130400,3302331960,12300,12260,12300,12260,490
20231124,130300,3296309420,12240,12240,12270,12220,881
20231124,130200,3285522120,12240,12220,12280,12210,420
20231124,130100,3280386480,12220,12230,12240,12220,195
20231124,130000,3278000150,12230,12250,12260,12230,276
20231124,125900,3274619800,12250,12240,12250,12210,3909
20231124,125800,3226810170,12250,12250,12250,12250,86
20231124,125700,3225756670,12240,12250,12250,12240,447
20231124,125600,3220283820,12250,12240,12260,12230,458
20231124,125500,3214681140,12240,12250,12250,12240,406
20231124,125400,3209711090,12240,12240,12240,12240,256
20231124,125300,3206577650,12240,12250,12250,12240,145
20231124,125200,3204802720,12240,12280,12280,12240,843
20231124,125100,3194478380,12280,12280,12280,12270,46
20231124,125000,3193913580,12270,12280,12280,12260,91
20231124,124900,3192796650,12280,12290,12300,12280,586
20231124,124800,3185594830,12290,12280,12290,12280,109
20231124,124700,3184255300,12280,12280,12280,12270,88
20231124,124600,3183174840,12290,12290,12300,12280,115
20231124,124500,3181761350,12300,12280,12300,12280,371
20231124,124400,3177201850,12280,12230,12280,12230,477
20231124,124300,3171356200,12230,12220,12230,12210,326
20231124,124200,3167374900,12210,12230,12230,12210,727
20231124,124100,3158493410,12230,12240,12240,12220,806
20231124,124000,3148638930,12240,12240,12250,12220,397
20231124,123900,3143780540,12220,12230,12260,12210,370
20231124,123800,3139258580,12230,12210,12230,12200,1110
20231124,123700,3125693690,12200,12230,12230,12200,3032
20231124,123600,3088677840,12230,12280,12290,12220,6184
20231124,123500,3012902820,12290,12290,12300,12290,244
20231124,123400,3009903940,12300,12290,12300,12280,136
20231124,123300,3008233440,12290,12290,12300,12280,820
20231124,123200,2998160780,12290,12320,12330,12280,924
20231124,123100,2986803040,12320,12330,12330,12280,1080
20231124,123000,2973500030,12340,12280,12350,12270,2663
20231124,122900,2940704900,12270,12310,12310,12270,2935
20231124,122800,2904644070,12320,12310,12370,12270,7648
20231124,122700,2810551750,12310,12440,12440,12280,19662
20231124,122600,2567666710,12510,12550,12600,12390,24524
20231124,122500,2260651170,12560,12520,12560,12500,1336
20231124,122400,2243898340,12570,12470,12590,12470,7015
20231124,122300,2155823450,12470,12460,12480,12460,1109
20231124,122200,2141994970,12470,12460,12470,12460,299
20231124,122100,2138267590,12460,12490,12490,12450,249
20231124,122000,2135160400,12490,12480,12490,12480,6
20231124,121900,2135085470,12480,12480,12480,12480,28
20231124,121800,2134736030,12460,12480,12480,12450,651
20231124,121700,2126623220,12480,12520,12520,12480,745
20231124,121600,2117316650,12530,12530,12530,12530,539
20231124,121500,2110562980,12540,12500,12540,12480,1137
20231124,121400,2096329730,12500,12520,12520,12500,925
20231124,121300,2084766700,12530,12470,12530,12470,5504
20231124,121200,2015968890,12470,12460,12470,12460,221
20231124,121100,2013215130,12460,12470,12470,12460,196
20231124,121000,2010772010,12460,12460,12460,12450,150
20231124,120900,2008904160,12460,12460,12470,12460,377
20231124,120800,2004206540,12460,12470,12470,12460,84
20231124,120700,2003159220,12470,12470,12470,12470,56
20231124,120600,2002460900,12470,12470,12470,12470,345
20231124,120500,1998158750,12470,12470,12480,12470,421
20231124,120400,1992908840,12470,12430,12470,12430,115
20231124,120300,1991475390,12430,12470,12470,12430,212
20231124,120200,1988834000,12470,12470,12470,12470,340
20231124,120100,1984594200,12470,12440,12470,12430,869
20231124,120000,1973763660,12440,12460,12460,12440,865
20231124,115900,1963001580,12460,12460,12460,12460,8
20231124,115800,1962901900,12440,12440,12440,12440,264
20231124,115700,1959617740,12440,12470,12470,12440,162
20231124,115600,1957598960,12470,12470,12470,12470,21
20231124,115500,1957337090,12490,12470,12490,12470,149
20231124,115400,1955478080,12490,12470,12490,12450,386
20231124,115300,1950662630,12470,12480,12480,12440,373
20231124,115200,1946020580,12430,12490,12530,12430,7427
20231124,115100,1853246800,12490,12460,12490,12460,1563
20231124,115000,1833743880,12470,12470,12470,12460,123
20231124,114900,1832211120,12470,12450,12470,12450,1194
20231124,114800,1817343780,12450,12440,12450,12440,40
20231124,114700,1816846160,12450,12440,12450,12440,223
20231124,114600,1814071980,12450,12440,12450,12440,98
20231124,114500,1812852810,12440,12450,12450,12440,262
20231124,114400,1809592090,12460,12450,12460,12450,467
20231124,114300,1803777520,12450,12440,12450,12440,358
20231124,114200,1799320760,12440,12440,12440,12420,209
20231124,114100,1796721900,12440,12440,12440,12430,118
20231124,114000,1795254180,12450,12440,12460,12440,549
20231124,113900,1788422100,12430,12430,12430,12400,559
20231124,113800,1781474200,12430,12410,12430,12410,149
20231124,113700,1779623800,12350,12350,12350,12350,100
20231124,113600,1778388800,12350,12400,12410,12340,959
20231124,113500,1766527510,12420,12420,12420,12420,151
20231124,113400,1764652090,12420,12420,12420,12420,12
20231124,113300,1764503050,12370,12430,12430,12370,140
20231124,113200,1762768400,12430,12420,12430,12420,461
20231124,113100,1757042760,12430,12430,12430,12430,100
20231124,113000,1755799760,12430,12370,12430,12360,1875
20231124,112900,1732601690,12370,12380,12380,12370,252
20231124,112800,1729481990,12360,12380,12380,12360,370
20231124,112700,1724905890,12370,12370,12390,12360,73
20231124,112600,1724002690,12360,12390,12390,12360,840
20231124,112500,1713609830,12390,12380,12390,12370,524
20231124,112400,1707127840,12370,12390,12390,12370,272
20231124,112300,1703758900,12400,12410,12410,12400,136
20231124,112200,1702072440,12420,12420,12420,12420,9
20231124,112100,1701960660,12410,12410,12420,12380,474
20231124,112000,1696079290,12410,12410,12410,12400,190
20231124,111900,1693722290,12420,12420,12460,12420,800
20231124,111800,1683769700,12450,12410,12450,12380,1533
20231124,111700,1664750420,12410,12460,12470,12410,1400
20231124,111600,1647325480,12460,12440,12460,12420,764
20231124,111500,1637821860,12440,12390,12460,12390,4457
20231124,111400,1582489810,12390,12390,12390,12380,972
20231124,111300,1570452230,12380,12370,12390,12370,1263
20231124,111200,1554814860,12380,12360,12380,12330,235
20231124,111100,1551909210,12360,12340,12360,12330,722
20231124,111000,1542993550,12300,12330,12340,12300,836
20231124,110900,1532704500,12320,12340,12340,12320,489
20231124,110800,1526675440,12350,12360,12360,12350,172
20231124,110700,1524551190,12350,12340,12360,12340,747
20231124,110600,1515323900,12340,12360,12360,12340,658
20231124,110500,1507201530,12360,12360,12360,12350,484
20231124,110400,1501222590,12360,12300,12360,12300,1554
20231124,110300,1482077650,12300,12300,12310,12290,283
20231124,110200,1478596700,12310,12330,12340,12310,141
20231124,110100,1476860080,12320,12320,12320,12320,3
20231124,110000,1476823120,12350,12350,12360,12310,304
20231124,105900,1473068900,12350,12320,12360,12320,3085
20231124,105800,1434985830,12320,12300,12320,12300,105
20231124,105700,1433693590,12300,12320,12320,12300,44
20231124,105600,1433152120,12320,12320,12330,12320,332
20231124,105500,1429061810,12320,12320,12320,12300,31
20231124,105400,1428679910,12320,12320,12320,12280,48
20231124,105300,1428090070,12320,12320,12320,12320,194
20231124,105200,1425699990,12330,12320,12330,12320,76
20231124,105100,1424763640,12320,12300,12320,12270,138
20231124,105000,1423065610,12300,12310,12310,12250,345
20231124,104900,1418824620,12310,12280,12310,12280,437
20231124,104800,1413453800,12280,12310,12310,12270,285
20231124,104700,1409953640,12310,12300,12310,12300,314
20231124,104600,1406091330,12300,12300,12300,12260,12
20231124,104500,1405944010,12310,12310,12310,12250,358
20231124,104400,1401537690,12310,12310,12310,12240,268
20231124,104300,1398254940,12310,12310,12310,12260,126
20231124,104200,1396705130,12310,12300,12310,12260,185
20231124,104100,1394429850,12310,12320,12320,12300,243
20231124,104000,1391440780,12330,12340,12340,12230,1256
20231124,103900,1376033700,12340,12340,12340,12300,27
20231124,103800,1375701000,12300,12290,12340,12280,324
20231124,103700,1371706660,12340,12340,12340,12340,39
20231124,103600,1371225400,12340,12340,12340,12280,120
20231124,103500,1369751320,12340,12320,12340,12320,80
20231124,103400,1368764360,12320,12330,12330,12320,288
20231124,103300,1365213340,12330,12340,12340,12260,57
20231124,103200,1364511050,12350,12330,12350,12330,460
20231124,103100,1358834670,12330,12330,12330,12330,15
20231124,103000,1358649720,12330,12250,12330,12240,1551
20231124,102900,1339549210,12320,12310,12330,12310,213
20231124,102800,1336926420,12310,12330,12330,12240,1709
20231124,102700,1315987350,12330,12320,12330,12270,813
20231124,102600,1305990820,12290,12330,12330,12290,309
20231124,102500,1302188980,12290,12340,12340,12290,109
20231124,102400,1300848900,12350,12290,12350,12290,120
20231124,102300,1299370400,12350,12310,12350,12300,560
20231124,102200,1292471530,12350,12300,12350,12280,1203
20231124,102100,1277674440,12300,12380,12380,12260,1788
20231124,102000,1255687530,12380,12390,12390,12320,566
20231124,101900,1248694800,12390,12330,12400,12330,57
20231124,101800,1247990800,12330,12400,12400,12310,2559
20231124,101700,1216464920,12400,12410,12410,12400,19
20231124,101600,1216229290,12410,12410,12410,12320,1300
20231124,101500,1200157260,12400,12390,12410,12370,993
20231124,101400,1187842680,12390,12390,12400,12380,358
20231124,101300,1183406650,12400,12420,12420,12400,784
20231124,101200,1173675380,12410,12400,12430,12360,1486
20231124,101100,1155239470,12390,12410,12410,12390,120
20231124,101000,1153750960,12410,12410,12410,12380,812
20231124,100900,1143681850,12410,12400,12410,12390,1135
20231124,100800,1129610510,12390,12400,12400,12380,75
20231124,100700,1128680940,12410,12430,12430,12410,224
20231124,100600,1125898810,12400,12430,12430,12300,3383
20231124,100500,1083974480,12440,12440,12450,12410,1057
20231124,100400,1070825000,12450,12440,12460,12400,2853
20231124,100300,1035347850,12450,12460,12470,12420,2886
20231124,100200,999408360,12460,12370,12490,12370,7778
20231124,100100,902746190,12370,12200,12370,12170,5461
20231124,100000,835610690,12230,12200,12230,12170,76
20231124,095900,834683740,12200,12200,12200,12160,684
20231124,095800,826356350,12200,12240,12240,12200,295
20231124,095700,822746910,12240,12210,12240,12180,2772
20231124,095600,788964580,12240,12250,12250,12240,35
20231124,095500,788535960,12210,12260,12260,12210,922
20231124,095400,777250690,12260,12210,12260,12210,363
20231124,095300,772804870,12240,12240,12240,12190,509
20231124,095200,766598480,12240,12200,12240,12190,971
20231124,095100,754747790,12190,12180,12190,12180,681
20231124,095000,746446890,12180,12180,12180,12160,754
20231124,094900,737272890,12190,12190,12190,12170,140
20231124,094800,735568150,12190,12190,12190,12190,7
20231124,094700,735482820,12190,12170,12190,12160,459
20231124,094600,729897430,12170,12190,12190,12170,845
20231124,094500,719613720,12190,12190,12190,12160,89
20231124,094400,718530830,12190,12190,12190,12160,109
20231124,094300,717203370,12180,12210,12210,12180,744
20231124,094200,708127110,12210,12220,12230,12210,146
20231124,094100,706343780,12220,12260,12260,12220,162
20231124,094000,704362750,12250,12250,12260,12250,646
20231124,093900,696448260,12250,12240,12250,12230,66
20231124,093800,695640280,12240,12250,12250,12240,80
20231124,093700,694660310,12230,12220,12250,12220,370
20231124,093600,690135510,12220,12220,12220,12220,246
20231124,093500,687129390,12220,12220,12220,12220,361
20231124,093400,682717970,12220,12170,12220,12150,643
20231124,093300,674884710,12170,12180,12180,12150,1205
20231124,093200,660222350,12170,12170,12170,12150,236
20231124,093100,657353080,12130,12130,12130,12130,92
20231124,093000,656237120,12120,12110,12180,12110,326
20231124,092900,652288390,12100,12200,12270,12100,1394
20231124,092800,635380790,12150,12200,12200,12090,3449
20231124,092700,593505520,12200,12220,12220,12200,288
20231124,092600,589988900,12250,12270,12270,12250,105
20231124,092500,588701230,12270,12260,12290,12240,299
20231124,092400,585033790,12260,12300,12300,12260,209
20231124,092300,582469130,12300,12320,12320,12300,742
20231124,092200,573334090,12320,12330,12330,12320,1898
20231124,092100,549942900,12330,12250,12330,12240,1069
20231124,092000,536786380,12240,12320,12320,12240,19
20231124,091900,536553730,12320,12250,12320,12240,428
20231124,091800,531291460,12320,12220,12330,12220,586
20231124,091700,524069580,12330,12190,12330,12190,1513
20231124,091600,505426480,12190,12160,12320,12160,3664
20231124,091500,460624810,12160,12150,12200,12150,1177
20231124,091400,446307580,12150,12130,12200,12130,979
20231124,091300,434377000,12200,12110,12240,12000,2713
20231124,091200,401498690,12120,12310,12310,12120,8106
20231124,091100,302503180,12310,12310,12320,12310,702
20231124,091000,293858260,12310,12320,12330,12310,984
20231124,090900,281742740,12330,12330,12330,12330,1015
20231124,090800,269227790,12330,12320,12340,12320,501
20231124,090700,263052340,12320,12380,12380,12320,4125
20231124,090600,212137440,12390,12390,12400,12380,2607
20231124,090500,179825650,12380,12330,12380,12330,1143
20231124,090400,165706270,12320,12380,12400,12320,3280
20231124,090300,125076570,12380,12300,12400,12290,1528
20231124,090200,106148490,12290,12240,12400,12240,4107
20231124,090100,55470150,12240,12200,12250,12200,1330
20231124,090000,39224960,12200,12190,12220,12190,2847