KissMeData/032190/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190600,679021120,12400,12400,12400,12400,2086
20231120,190500,679021120,12400,12400,12400,12400,0
20231120,190400,679021120,12400,12400,12400,12400,0
20231120,190300,679021120,12400,12400,12400,12400,0
20231120,190200,679021120,12400,12400,12400,12400,0
20231120,190100,679021120,12400,12400,12400,12400,0
20231120,190000,679021120,12400,12400,12400,12400,0
20231120,185900,679021120,12400,12400,12400,12400,0
20231120,185800,679021120,12400,12400,12400,12400,0
20231120,185700,679021120,12400,12400,12400,12400,0
20231120,185600,679021120,12400,12400,12400,12400,0
20231120,185500,679021120,12400,12400,12400,12400,0
20231120,185400,679021120,12400,12400,12400,12400,0
20231120,185300,679021120,12400,12400,12400,12400,0
20231120,185200,679021120,12400,12400,12400,12400,0
20231120,185100,679021120,12400,12400,12400,12400,0
20231120,185000,679021120,12400,12400,12400,12400,0
20231120,184900,679021120,12400,12400,12400,12400,0
20231120,184800,679021120,12400,12400,12400,12400,0
20231120,184700,679021120,12400,12400,12400,12400,0
20231120,184600,679021120,12400,12400,12400,12400,0
20231120,184500,679021120,12400,12400,12400,12400,0
20231120,184400,679021120,12400,12400,12400,12400,0
20231120,184300,679021120,12400,12400,12400,12400,0
20231120,184200,679021120,12400,12400,12400,12400,0
20231120,184100,679021120,12400,12400,12400,12400,0
20231120,184000,679021120,12400,12400,12400,12400,0
20231120,183900,679021120,12400,12400,12400,12400,0
20231120,183800,679021120,12400,12400,12400,12400,0
20231120,183700,679021120,12400,12400,12400,12400,0
20231120,183600,679021120,12400,12400,12400,12400,2086
20231120,183500,679021120,12400,12400,12400,12400,0
20231120,183400,679021120,12400,12400,12400,12400,0
20231120,183300,679021120,12400,12400,12400,12400,0
20231120,183200,679021120,12400,12400,12400,12400,0
20231120,183100,679021120,12400,12400,12400,12400,0
20231120,183000,679021120,12400,12400,12400,12400,0
20231120,182900,679021120,12400,12400,12400,12400,0
20231120,182800,679021120,12400,12400,12400,12400,0
20231120,182700,679021120,12400,12400,12400,12400,0
20231120,182600,679021120,12400,12400,12400,12400,0
20231120,182500,679021120,12400,12400,12400,12400,0
20231120,182400,679021120,12400,12400,12400,12400,0
20231120,182300,679021120,12400,12400,12400,12400,0
20231120,182200,679021120,12400,12400,12400,12400,0
20231120,182100,679021120,12400,12400,12400,12400,0
20231120,182000,679021120,12400,12400,12400,12400,0
20231120,181900,679021120,12400,12400,12400,12400,0
20231120,181800,679021120,12400,12400,12400,12400,0
20231120,181700,679021120,12400,12400,12400,12400,0
20231120,181600,679021120,12400,12400,12400,12400,0
20231120,181500,679021120,12400,12400,12400,12400,0
20231120,181400,679021120,12400,12400,12400,12400,0
20231120,181300,679021120,12400,12400,12400,12400,0
20231120,181200,679021120,12400,12400,12400,12400,0
20231120,181100,679021120,12400,12400,12400,12400,0
20231120,181000,679021120,12400,12400,12400,12400,0
20231120,180900,679021120,12400,12400,12400,12400,0
20231120,180800,679021120,12400,12400,12400,12400,0
20231120,180700,679021120,12400,12400,12400,12400,0
20231120,180600,679021120,12400,12400,12400,12400,2086
20231120,180500,679021120,12400,12400,12400,12400,0
20231120,180400,679021120,12400,12400,12400,12400,0
20231120,180300,679021120,12400,12400,12400,12400,0
20231120,180200,679021120,12400,12400,12400,12400,0
20231120,180100,679021120,12400,12400,12400,12400,0
20231120,180000,679021120,12400,12400,12400,12400,0
20231120,175900,679021120,12400,12400,12400,12400,0
20231120,175800,679021120,12400,12400,12400,12400,0
20231120,175700,679021120,12400,12400,12400,12400,0
20231120,175600,679021120,12400,12400,12400,12400,0
20231120,175500,679021120,12400,12400,12400,12400,0
20231120,175400,679021120,12400,12400,12400,12400,0
20231120,175300,679021120,12400,12400,12400,12400,0
20231120,175200,679021120,12400,12400,12400,12400,0
20231120,175100,679021120,12400,12400,12400,12400,0
20231120,175000,679021120,12400,12400,12400,12400,0
20231120,174900,679021120,12400,12400,12400,12400,0
20231120,174800,679021120,12400,12400,12400,12400,0
20231120,174700,679021120,12400,12400,12400,12400,0
20231120,174600,679021120,12400,12400,12400,12400,0
20231120,174500,679021120,12400,12400,12400,12400,0
20231120,174400,679021120,12400,12400,12400,12400,0
20231120,174300,679021120,12400,12400,12400,12400,0
20231120,174200,679021120,12400,12400,12400,12400,0
20231120,174100,679021120,12400,12400,12400,12400,0
20231120,174000,679021120,12400,12400,12400,12400,0
20231120,173900,679021120,12400,12400,12400,12400,0
20231120,173800,679021120,12400,12400,12400,12400,0
20231120,173700,679021120,12400,12400,12400,12400,0
20231120,173600,679021120,12400,12400,12400,12400,2086
20231120,173500,679021120,12400,12400,12400,12400,0
20231120,173400,679021120,12400,12400,12400,12400,0
20231120,173300,679021120,12400,12400,12400,12400,0
20231120,173200,679021120,12400,12400,12400,12400,0
20231120,173100,679021120,12400,12400,12400,12400,0
20231120,173000,679021120,12400,12400,12400,12400,0
20231120,172900,679021120,12400,12400,12400,12400,0
20231120,172800,679021120,12400,12400,12400,12400,0
20231120,172700,679021120,12400,12400,12400,12400,0
20231120,172600,679021120,12400,12400,12400,12400,0
20231120,172500,679021120,12400,12400,12400,12400,0
20231120,172400,679021120,12400,12400,12400,12400,0
20231120,172300,679021120,12400,12400,12400,12400,0
20231120,172200,679021120,12400,12400,12400,12400,0
20231120,172100,679021120,12400,12400,12400,12400,0
20231120,172000,679021120,12400,12400,12400,12400,0
20231120,171900,679021120,12400,12400,12400,12400,0
20231120,171800,679021120,12400,12400,12400,12400,0
20231120,171700,679021120,12400,12400,12400,12400,0
20231120,171600,679021120,12400,12400,12400,12400,0
20231120,171500,679021120,12400,12400,12400,12400,0
20231120,171400,679021120,12400,12400,12400,12400,0
20231120,171300,679021120,12400,12400,12400,12400,0
20231120,171200,679021120,12400,12400,12400,12400,0
20231120,171100,679021120,12400,12400,12400,12400,0
20231120,171000,679021120,12400,12400,12400,12400,0
20231120,170900,679021120,12400,12400,12400,12400,0
20231120,170800,679021120,12400,12400,12400,12400,0
20231120,170700,679021120,12400,12400,12400,12400,0
20231120,170600,679021120,12400,12400,12400,12400,2086
20231120,170500,679021120,12400,12400,12400,12400,0
20231120,170400,679021120,12400,12400,12400,12400,0
20231120,170300,679021120,12400,12400,12400,12400,0
20231120,170200,679021120,12400,12400,12400,12400,0
20231120,170100,679021120,12400,12400,12400,12400,0
20231120,170000,679021120,12400,12400,12400,12400,0
20231120,165900,679021120,12400,12400,12400,12400,0
20231120,165800,679021120,12400,12400,12400,12400,0
20231120,165700,679021120,12400,12400,12400,12400,0
20231120,165600,679021120,12400,12400,12400,12400,0
20231120,165500,679021120,12400,12400,12400,12400,0
20231120,165400,679021120,12400,12400,12400,12400,0
20231120,165300,679021120,12400,12400,12400,12400,0
20231120,165200,679021120,12400,12400,12400,12400,0
20231120,165100,679021120,12400,12400,12400,12400,0
20231120,165000,679021120,12400,12400,12400,12400,0
20231120,164900,679021120,12400,12400,12400,12400,0
20231120,164800,679021120,12400,12400,12400,12400,0
20231120,164700,679021120,12400,12400,12400,12400,0
20231120,164600,679021120,12400,12400,12400,12400,0
20231120,164500,679021120,12400,12400,12400,12400,0
20231120,164400,679021120,12400,12400,12400,12400,0
20231120,164300,679021120,12400,12400,12400,12400,0
20231120,164200,679021120,12400,12400,12400,12400,0
20231120,164100,679021120,12400,12400,12400,12400,0
20231120,164000,679021120,12400,12400,12400,12400,0
20231120,163900,679021120,12400,12400,12400,12400,0
20231120,163800,679021120,12400,12400,12400,12400,0
20231120,163700,679021120,12400,12400,12400,12400,0
20231120,163600,679021120,12400,12400,12400,12400,2086
20231120,163500,679021120,12400,12400,12400,12400,0
20231120,163400,679021120,12400,12400,12400,12400,0
20231120,163300,679021120,12400,12400,12400,12400,0
20231120,163200,679021120,12400,12400,12400,12400,0
20231120,163100,679021120,12400,12400,12400,12400,0
20231120,163000,679021120,12400,12400,12400,12400,0
20231120,162900,679021120,12400,12400,12400,12400,0
20231120,162800,679021120,12400,12400,12400,12400,0
20231120,162700,679021120,12400,12400,12400,12400,0
20231120,162600,679021120,12400,12400,12400,12400,0
20231120,162500,679021120,12400,12400,12400,12400,0
20231120,162400,679021120,12400,12400,12400,12400,0
20231120,162300,679021120,12400,12400,12400,12400,0
20231120,162200,679021120,12400,12400,12400,12400,0
20231120,162100,679021120,12400,12400,12400,12400,0
20231120,162000,679021120,12400,12400,12400,12400,0
20231120,161900,679021120,12400,12400,12400,12400,0
20231120,161800,679021120,12400,12400,12400,12400,0
20231120,161700,679021120,12400,12400,12400,12400,0
20231120,161600,679021120,12400,12400,12400,12400,0
20231120,161500,679021120,12400,12400,12400,12400,0
20231120,161400,679021120,12400,12400,12400,12400,0
20231120,161300,679021120,12400,12400,12400,12400,0
20231120,161200,679021120,12400,12400,12400,12400,0
20231120,161100,679021120,12400,12400,12400,12400,0
20231120,161000,679021120,12400,12400,12400,12400,0
20231120,160900,679021120,12400,12400,12400,12400,0
20231120,160800,679021120,12400,12400,12400,12400,0
20231120,160700,679021120,12400,12400,12400,12400,0
20231120,160600,679021120,12400,12400,12400,12400,2086
20231120,160500,679021120,12400,12400,12400,12400,0
20231120,160400,679021120,12400,12400,12400,12400,0
20231120,160300,679021120,12400,12400,12400,12400,0
20231120,160200,679021120,12400,12400,12400,12400,0
20231120,160100,679021120,12400,12400,12400,12400,0
20231120,160000,679021120,12400,12400,12400,12400,0
20231120,155900,679021120,12400,12400,12400,12400,0
20231120,155800,679021120,12400,12400,12400,12400,0
20231120,155700,679021120,12400,12400,12400,12400,0
20231120,155600,679021120,12400,12400,12400,12400,0
20231120,155500,679021120,12400,12400,12400,12400,0
20231120,155400,679021120,12400,12400,12400,12400,0
20231120,155300,679021120,12400,12400,12400,12400,0
20231120,155200,679021120,12400,12400,12400,12400,0
20231120,155100,679021120,12400,12400,12400,12400,0
20231120,155000,679021120,12400,12400,12400,12400,0
20231120,154900,679021120,12400,12400,12400,12400,0
20231120,154800,679021120,12400,12400,12400,12400,0
20231120,154700,679021120,12400,12400,12400,12400,0
20231120,154600,679021120,12400,12400,12400,12400,0
20231120,154500,679021120,12400,12400,12400,12400,0
20231120,154400,679021120,12400,12400,12400,12400,0
20231120,154300,679021120,12400,12400,12400,12400,0
20231120,154200,679021120,12400,12400,12400,12400,0
20231120,154100,679021120,12400,12400,12400,12400,0
20231120,154000,679021120,12400,12400,12400,12400,0
20231120,153900,679021120,12400,12400,12400,12400,0
20231120,153800,679021120,12400,12400,12400,12400,0
20231120,153700,679021120,12400,12400,12400,12400,0
20231120,153600,679021120,12400,12400,12400,12400,2086
20231120,153500,679021120,12400,12400,12400,12400,0
20231120,153400,679021120,12400,12400,12400,12400,0
20231120,153300,679021120,12400,12400,12400,12400,0
20231120,153200,679021120,12400,12400,12400,12400,0
20231120,153100,679021120,12400,12400,12400,12400,0
20231120,153000,679021120,12400,12400,12400,12400,2086
20231120,152900,653154720,12390,12390,12390,12390,0
20231120,152800,653154720,12390,12390,12390,12390,0
20231120,152700,653154720,12390,12390,12390,12390,0
20231120,152600,653154720,12390,12390,12390,12390,0
20231120,152500,653154720,12390,12390,12390,12390,0
20231120,152400,653154720,12390,12390,12390,12390,0
20231120,152300,653154720,12390,12390,12390,12390,0
20231120,152200,653154720,12390,12390,12390,12390,0
20231120,152100,653154720,12390,12390,12390,12390,0
20231120,152000,653154720,12390,12390,12390,12390,0
20231120,151900,653154720,12390,12390,12400,12380,182
20231120,151800,650900740,12400,12400,12400,12400,23
20231120,151700,650615540,12400,12400,12400,12400,522
20231120,151600,644142740,12400,12400,12400,12390,536
20231120,151500,637496960,12390,12380,12390,12380,540
20231120,151400,630808300,12380,12370,12380,12360,273
20231120,151300,627431880,12370,12370,12380,12360,155
20231120,151200,625515060,12380,12380,12380,12380,8
20231120,151100,625416020,12370,12370,12370,12370,16
20231120,151000,625218100,12360,12360,12360,12360,0
20231120,150900,625218100,12360,12390,12390,12360,938
20231120,150800,613611460,12390,12400,12400,12390,123
20231120,150700,612087450,12400,12400,12400,12390,32
20231120,150600,611690950,12400,12390,12400,12390,66
20231120,150500,610873150,12390,12390,12390,12390,195
20231120,150400,608457100,12400,12400,12400,12400,245
20231120,150300,605419100,12390,12390,12390,12390,451
20231120,150200,599831210,12390,12390,12390,12390,0
20231120,150100,599831210,12390,12390,12390,12390,12
20231120,150000,599682530,12380,12380,12380,12380,77
20231120,145900,598729270,12380,12380,12380,12380,75
20231120,145800,597800770,12380,12380,12380,12380,34
20231120,145700,597379850,12380,12380,12380,12380,58
20231120,145600,596661810,12380,12380,12380,12380,111
20231120,145500,595287630,12390,12380,12390,12380,46
20231120,145400,594718130,12390,12390,12390,12390,27
20231120,145300,594383600,12380,12380,12390,12380,2896
20231120,145200,558505780,12370,12370,12390,12360,1271
20231120,145100,542773000,12360,12360,12360,12360,42
20231120,145000,542253880,12360,12360,12360,12360,54
20231120,144900,541586440,12370,12360,12370,12360,78
20231120,144800,540622090,12360,12370,12370,12360,275
20231120,144700,537223080,12360,12360,12360,12360,0
20231120,144600,537223080,12360,12360,12360,12360,300
20231120,144500,533515080,12380,12380,12380,12380,64
20231120,144400,532722760,12380,12380,12380,12380,75
20231120,144300,531794260,12380,12370,12380,12360,946
20231120,144200,520093070,12360,12370,12370,12360,187
20231120,144100,517780750,12360,12360,12360,12360,108
20231120,144000,516445870,12350,12350,12360,12350,288
20231120,143900,512887230,12350,12360,12360,12350,317
20231120,143800,508969670,12370,12370,12370,12360,69
20231120,143700,508116790,12360,12370,12370,12360,62
20231120,143600,507350460,12360,12360,12360,12360,58
20231120,143500,506633580,12360,12360,12360,12360,237
20231120,143400,503704260,12370,12370,12370,12370,41
20231120,143300,503197090,12370,12380,12380,12370,116
20231120,143200,501761670,12370,12370,12370,12370,17
20231120,143100,501551380,12370,12370,12370,12370,109
20231120,143000,500203050,12360,12360,12370,12360,201
20231120,142900,497718420,12360,12360,12360,12360,59
20231120,142800,496989180,12360,12380,12380,12360,1954
20231120,142700,472819260,12380,12380,12380,12370,132
20231120,142600,471185690,12390,12390,12390,12390,1
20231120,142500,471173300,12390,12380,12390,12380,2
20231120,142400,471148530,12390,12380,12390,12380,68
20231120,142300,470306670,12390,12390,12390,12390,0
20231120,142200,470306670,12390,12390,12390,12390,0
20231120,142100,470306670,12390,12390,12390,12390,0
20231120,142000,470306670,12390,12390,12390,12390,43
20231120,141900,469773900,12390,12390,12390,12390,49
20231120,141800,469166790,12390,12390,12390,12390,117
20231120,141700,467717160,12400,12400,12400,12400,110
20231120,141600,466353160,12390,12360,12390,12360,3314
20231120,141500,425349990,12360,12370,12370,12360,74
20231120,141400,424434630,12360,12360,12360,12360,102
20231120,141300,423173910,12360,12360,12360,12360,51
20231120,141200,422543550,12370,12360,12370,12360,109
20231120,141100,421196300,12360,12360,12360,12360,55
20231120,141000,420516500,12360,12350,12360,12350,713
20231120,140900,411704260,12350,12350,12350,12350,24
20231120,140800,411407860,12360,12350,12360,12350,39
20231120,140700,410926190,12360,12360,12360,12360,500
20231120,140600,404746190,12350,12350,12350,12350,68
20231120,140500,403906390,12360,12350,12360,12350,254
20231120,140400,400767700,12350,12350,12350,12350,0
20231120,140300,400767700,12350,12360,12360,12350,74
20231120,140200,399853710,12350,12350,12350,12350,24
20231120,140100,399557310,12350,12350,12350,12350,58
20231120,140000,398841010,12350,12350,12350,12350,800
20231120,135900,388961010,12360,12360,12360,12360,10
20231120,135800,388837410,12360,12360,12360,12360,164
20231120,135700,386810370,12360,12360,12360,12360,49
20231120,135600,386204730,12360,12360,12360,12360,268
20231120,135500,382892250,12360,12360,12360,12360,107
20231120,135400,381569730,12360,12360,12360,12360,69
20231120,135300,380716890,12350,12360,12360,12350,510
20231120,135200,374413930,12360,12360,12360,12360,162
20231120,135100,372411610,12360,12360,12360,12360,98
20231120,135000,371200330,12360,12370,12370,12360,192
20231120,134900,368827140,12370,12370,12370,12370,0
20231120,134800,368827140,12370,12370,12370,12370,79
20231120,134700,367849910,12360,12360,12360,12360,28
20231120,134600,367503830,12350,12360,12360,12350,9
20231120,134500,367392630,12360,12360,12370,12360,395
20231120,134400,362510420,12350,12370,12370,12350,2345
20231120,134300,333530480,12370,12370,12370,12370,49
20231120,134200,332924350,12380,12380,12380,12380,68
20231120,134100,332082510,12370,12380,12380,12370,177
20231120,134000,329891650,12370,12370,12370,12370,0
20231120,133900,329891650,12370,12380,12380,12370,42
20231120,133800,329372090,12380,12380,12380,12380,94
20231120,133700,328208370,12380,12380,12380,12380,42
20231120,133600,327688410,12390,12390,12390,12380,40
20231120,133500,327193190,12380,12390,12390,12380,175
20231120,133400,325025490,12380,12390,12390,12380,43
20231120,133300,324493140,12380,12370,12380,12370,194
20231120,133200,322091510,12370,12370,12370,12370,71
20231120,133100,321213240,12370,12370,12370,12370,0
20231120,133000,321213240,12370,12370,12370,12370,116
20231120,132900,319778320,12370,12370,12370,12370,53
20231120,132800,319122710,12370,12380,12380,12370,82
20231120,132700,318107930,12380,12380,12380,12380,126
20231120,132600,316548050,12380,12380,12380,12380,1
20231120,132500,316535670,12370,12380,12380,12370,178
20231120,132400,314332990,12370,12390,12390,12370,127
20231120,132300,312760900,12390,12370,12390,12370,69
20231120,132200,311906810,12370,12390,12390,12370,371
20231120,132100,307316980,12370,12370,12370,12370,50
20231120,132000,306698480,12380,12400,12400,12380,149
20231120,131900,304852940,12390,12380,12390,12380,298
20231120,131800,301161330,12380,12380,12380,12380,49
20231120,131700,300554710,12380,12380,12380,12380,45
20231120,131600,299997610,12400,12390,12400,12380,122
20231120,131500,298486470,12380,12380,12400,12380,120
20231120,131400,297000710,12380,12380,12380,12380,39
20231120,131300,296517890,12380,12390,12390,12380,81
20231120,131200,295514800,12380,12380,12380,12380,0
20231120,131100,295514800,12380,12390,12390,12380,137
20231120,131000,293818350,12390,12390,12390,12390,38
20231120,130900,293347530,12390,12380,12390,12380,124
20231120,130800,291812310,12380,12380,12380,12380,49
20231120,130700,291205690,12390,12390,12390,12380,404
20231120,130600,286200970,12390,12390,12390,12390,150
20231120,130500,284342470,12390,12390,12390,12390,162
20231120,130400,282335290,12400,12400,12400,12400,1
20231120,130300,282322890,12400,12390,12400,12390,30
20231120,130200,281950920,12390,12400,12400,12390,881
20231120,130100,271027280,12400,12400,12400,12400,0
20231120,130000,271027280,12400,12400,12400,12400,0
20231120,125900,271027280,12400,12400,12400,12400,31
20231120,125800,270642880,12400,12400,12400,12400,0
20231120,125700,270642880,12400,12400,12400,12400,27
20231120,125600,270308080,12390,12390,12390,12390,66
20231120,125500,269490340,12390,12390,12390,12390,0
20231120,125400,269490340,12390,12400,12400,12390,507
20231120,125300,263204210,12400,12420,12420,12400,435
20231120,125200,257805680,12420,12420,12420,12420,0
20231120,125100,257805680,12420,12420,12420,12420,0
20231120,125000,257805680,12420,12420,12420,12420,0
20231120,124900,257805680,12420,12420,12420,12420,0
20231120,124800,257805680,12420,12420,12420,12420,0
20231120,124700,257805680,12420,12420,12420,12420,84
20231120,124600,256762400,12440,12440,12440,12440,20
20231120,124500,256513600,12420,12430,12430,12420,28
20231120,124400,256165570,12440,12440,12440,12440,0
20231120,124300,256165570,12440,12440,12440,12440,0
20231120,124200,256165570,12440,12440,12440,12440,1
20231120,124100,256153130,12410,12440,12440,12410,732
20231120,124000,247064200,12450,12450,12450,12450,2
20231120,123900,247039300,12450,12450,12450,12450,0
20231120,123800,247039300,12450,12450,12450,12450,0
20231120,123700,247039300,12450,12450,12450,12450,0
20231120,123600,247039300,12450,12450,12450,12450,0
20231120,123500,247039300,12450,12450,12450,12450,10
20231120,123400,246914800,12450,12450,12450,12450,10
20231120,123300,246790300,12450,12450,12450,12450,0
20231120,123200,246790300,12450,12450,12450,12450,0
20231120,123100,246790300,12450,12450,12450,12450,2
20231120,123000,246765400,12450,12430,12450,12430,366
20231120,122900,242213710,12430,12430,12430,12430,0
20231120,122800,242213710,12430,12430,12430,12430,0
20231120,122700,242213710,12430,12430,12430,12430,45
20231120,122600,241654360,12430,12430,12430,12430,0
20231120,122500,241654360,12430,12430,12430,12430,0
20231120,122400,241654360,12430,12430,12430,12430,1
20231120,122300,241641930,12430,12430,12430,12430,2
20231120,122200,241617070,12430,12440,12440,12430,169
20231120,122100,239516350,12440,12440,12440,12440,80
20231120,122000,238521150,12450,12450,12450,12450,0
20231120,121900,238521150,12450,12450,12450,12450,0
20231120,121800,238521150,12450,12450,12450,12450,101
20231120,121700,237263700,12450,12450,12450,12450,0
20231120,121600,237263700,12450,12450,12450,12450,100
20231120,121500,236018700,12460,12460,12460,12460,12
20231120,121400,235869180,12460,12460,12460,12460,30
20231120,121300,235495380,12460,12460,12460,12460,2
20231120,121200,235470460,12460,12460,12460,12460,1
20231120,121100,235458000,12460,12460,12460,12460,0
20231120,121000,235458000,12460,12460,12460,12460,0
20231120,120900,235458000,12460,12460,12460,12460,0
20231120,120800,235458000,12460,12460,12460,12460,0
20231120,120700,235458000,12460,12460,12460,12460,20
20231120,120600,235208800,12460,12460,12460,12460,0
20231120,120500,235208800,12460,12460,12460,12460,1
20231120,120400,235196340,12450,12450,12450,12450,42
20231120,120300,234673440,12450,12450,12450,12450,103
20231120,120200,233391090,12460,12460,12460,12460,0
20231120,120100,233391090,12460,12450,12460,12450,19
20231120,120000,233154530,12460,12460,12460,12460,4
20231120,115900,233104690,12450,12460,12460,12450,33
20231120,115800,232693810,12450,12450,12460,12450,131
20231120,115700,231062850,12460,12460,12460,12460,202
20231120,115600,228545930,12470,12470,12470,12470,9
20231120,115500,228433700,12470,12460,12470,12460,2
20231120,115400,228408770,12460,12460,12460,12460,42
20231120,115300,227885450,12460,12460,12460,12460,0
20231120,115200,227885450,12460,12460,12460,12460,87
20231120,115100,226801430,12460,12450,12460,12450,225
20231120,115000,224000090,12460,12460,12460,12460,81
20231120,114900,222990830,12450,12460,12460,12450,13
20231120,114800,222828910,12470,12470,12470,12470,1
20231120,114700,222816440,12450,12450,12450,12450,0
20231120,114600,222816440,12450,12450,12450,12450,0
20231120,114500,222816440,12450,12450,12450,12450,1
20231120,114400,222803990,12470,12470,12470,12470,0
20231120,114300,222803990,12470,12460,12470,12460,190
20231120,114200,220436450,12450,12450,12450,12450,0
20231120,114100,220436450,12450,12450,12450,12450,1
20231120,114000,220424000,12450,12450,12450,12450,4
20231120,113900,220374200,12450,12450,12450,12450,234
20231120,113800,217460900,12450,12450,12450,12450,3
20231120,113700,217423550,12440,12440,12440,12440,233
20231120,113600,214525030,12440,12440,12440,12440,6
20231120,113500,214450390,12430,12440,12440,12430,92
20231120,113400,213306810,12440,12440,12440,12440,2
20231120,113300,213281930,12430,12430,12430,12430,0
20231120,113200,213281930,12430,12430,12430,12430,13
20231120,113100,213120340,12440,12440,12440,12440,1
20231120,113000,213107900,12440,12440,12440,12440,0
20231120,112900,213107900,12440,12440,12440,12440,724
20231120,112800,204101340,12430,12430,12430,12430,0
20231120,112700,204101340,12430,12430,12430,12430,0
20231120,112600,204101340,12430,12430,12430,12430,0
20231120,112500,204101340,12430,12430,12430,12430,0
20231120,112400,204101340,12430,12430,12430,12430,100
20231120,112300,202858340,12440,12440,12440,12440,0
20231120,112200,202858340,12440,12440,12440,12440,8
20231120,112100,202758820,12440,12440,12440,12440,0
20231120,112000,202758820,12440,12440,12440,12440,500
20231120,111900,196538820,12440,12440,12440,12440,6
20231120,111800,196464180,12430,12430,12430,12430,0
20231120,111700,196464180,12430,12430,12430,12430,0
20231120,111600,196464180,12430,12440,12440,12430,166
20231120,111500,194400710,12430,12430,12430,12430,3
20231120,111400,194363420,12440,12440,12440,12440,4
20231120,111300,194313660,12440,12440,12440,12440,1
20231120,111200,194301220,12440,12440,12440,12440,3
20231120,111100,194263900,12440,12440,12440,12440,1
20231120,111000,194251460,12430,12430,12430,12430,0
20231120,110900,194251460,12430,12430,12430,12430,16
20231120,110800,194052580,12440,12440,12440,12440,77
20231120,110700,193094700,12440,12440,12440,12440,0
20231120,110600,193094700,12440,12440,12440,12440,2
20231120,110500,193069820,12430,12430,12430,12430,3
20231120,110400,193032530,12430,12430,12430,12430,0
20231120,110300,193032530,12430,12430,12430,12430,100
20231120,110200,191789530,12430,12440,12440,12430,54
20231120,110100,191118290,12440,12430,12440,12430,401
20231120,110000,186133850,12440,12440,12440,12440,1
20231120,105900,186121410,12440,12440,12440,12440,0
20231120,105800,186121410,12440,12440,12440,12440,0
20231120,105700,186121410,12440,12440,12440,12440,122
20231120,105600,184603730,12440,12440,12440,12440,0
20231120,105500,184603730,12440,12430,12440,12430,609
20231120,105400,177032770,12430,12430,12430,12430,1
20231120,105300,177020340,12440,12440,12440,12440,0
20231120,105200,177020340,12440,12440,12440,12430,63
20231120,105100,176237120,12440,12440,12440,12440,0
20231120,105000,176237120,12440,12440,12440,12440,157
20231120,104900,174284040,12440,12440,12440,12440,2
20231120,104800,174259160,12440,12450,12450,12440,8
20231120,104700,174159580,12440,12440,12440,12440,0
20231120,104600,174159580,12440,12440,12440,12440,0
20231120,104500,174159580,12440,12440,12440,12440,31
20231120,104400,173773940,12440,12440,12440,12440,74
20231120,104300,172853380,12450,12450,12450,12450,11
20231120,104200,172716430,12450,12450,12450,12450,4
20231120,104100,172666630,12440,12440,12440,12440,0
20231120,104000,172666630,12440,12440,12440,12440,73
20231120,103900,171758510,12440,12440,12440,12440,30
20231120,103800,171385310,12440,12440,12440,12440,61
20231120,103700,170626470,12430,12430,12430,12430,0
20231120,103600,170626470,12430,12430,12430,12430,30
20231120,103500,170253570,12430,12430,12430,12430,0
20231120,103400,170253570,12430,12430,12430,12430,0
20231120,103300,170253570,12430,12430,12430,12430,11
20231120,103200,170116840,12430,12430,12430,12430,54
20231120,103100,169445620,12420,12420,12420,12420,4
20231120,103000,169395940,12420,12420,12420,12420,7
20231120,102900,169309000,12430,12430,12430,12430,0
20231120,102800,169309000,12430,12430,12430,12430,100
20231120,102700,168066000,12440,12440,12440,12440,68
20231120,102600,167220080,12440,12440,12440,12440,20
20231120,102500,166971280,12440,12430,12440,12430,59
20231120,102400,166237340,12450,12450,12450,12450,0
20231120,102300,166237340,12450,12450,12450,12450,0
20231120,102200,166237340,12450,12450,12450,12450,71
20231120,102100,165353390,12450,12450,12450,12450,0
20231120,102000,165353390,12450,12450,12450,12450,34
20231120,101900,164930090,12460,12450,12470,12450,1286
20231120,101800,148902990,12440,12420,12440,12410,352
20231120,101700,144527630,12420,12420,12420,12420,0
20231120,101600,144527630,12420,12420,12420,12420,0
20231120,101500,144527630,12420,12420,12420,12420,0
20231120,101400,144527630,12420,12420,12420,12420,2
20231120,101300,144502790,12420,12420,12420,12420,1
20231120,101200,144490370,12420,12420,12420,12420,2
20231120,101100,144465530,12420,12420,12420,12420,9
20231120,101000,144353750,12430,12430,12430,12430,1
20231120,100900,144341320,12430,12430,12430,12430,1
20231120,100800,144328890,12430,12440,12440,12420,5
20231120,100700,144266730,12440,12440,12450,12440,28
20231120,100600,143918400,12440,12430,12440,12430,226
20231120,100500,141109210,12430,12430,12430,12430,30
20231120,100400,140736310,12430,12430,12430,12430,3
20231120,100300,140699020,12420,12420,12420,12420,0
20231120,100200,140699020,12420,12400,12420,12400,184
20231120,100100,138416600,12400,12400,12400,12400,504
20231120,100000,132167000,12400,12430,12430,12400,2
20231120,095900,132142170,12430,12430,12430,12430,41
20231120,095800,131632540,12400,12400,12400,12400,0
20231120,095700,131632540,12400,12400,12400,12400,78
20231120,095600,130665340,12400,12400,12440,12400,2811
20231120,095500,95755480,12370,12370,12370,12370,14
20231120,095400,95582300,12360,12360,12360,12360,0
20231120,095300,95582300,12360,12410,12410,12360,828
20231120,095200,85325200,12420,12420,12420,12420,24
20231120,095100,85027120,12420,12420,12420,12420,100
20231120,095000,83785120,12410,12410,12410,12410,0
20231120,094900,83785120,12410,12410,12410,12410,0
20231120,094800,83785120,12410,12410,12410,12410,0
20231120,094700,83785120,12410,12430,12430,12410,171
20231120,094600,81659670,12430,12420,12430,12410,193
20231120,094500,79261620,12420,12420,12420,12420,28
20231120,094400,78913860,12420,12420,12420,12420,0
20231120,094300,78913860,12420,12440,12440,12420,10
20231120,094200,78789590,12440,12440,12440,12440,200
20231120,094100,76301590,12440,12440,12440,12440,5
20231120,094000,76239390,12440,12440,12440,12440,42
20231120,093900,75716910,12440,12440,12440,12440,0
20231120,093800,75716910,12440,12440,12440,12440,5
20231120,093700,75654710,12450,12450,12450,12440,206
20231120,093600,73092010,12450,12450,12450,12450,4
20231120,093500,73042210,12440,12440,12450,12440,289
20231120,093400,69446640,12440,12440,12440,12440,2
20231120,093300,69421760,12440,12440,12450,12440,19
20231120,093200,69185370,12440,12420,12450,12420,818
20231120,093100,59014110,12420,12430,12430,12420,82
20231120,093000,57994860,12430,12420,12430,12420,106
20231120,092900,56678280,12430,12430,12430,12430,5
20231120,092800,56616130,12440,12460,12460,12440,16
20231120,092700,56416940,12470,12470,12470,12470,224
20231120,092600,53623660,12470,12470,12470,12470,7
20231120,092500,53536370,12470,12460,12470,12460,100
20231120,092400,52289730,12460,12460,12460,12460,0
20231120,092300,52289730,12460,12460,12460,12460,12
20231120,092200,52140210,12460,12420,12460,12420,713
20231120,092100,43275870,12420,12420,12420,12420,5
20231120,092000,43213770,12410,12410,12410,12410,0
20231120,091900,43213770,12410,12400,12410,12400,17
20231120,091800,43002810,12400,12420,12420,12400,51
20231120,091700,42370390,12400,12400,12400,12400,19
20231120,091600,42134790,12400,12400,12400,12400,234
20231120,091500,39233190,12400,12360,12420,12360,457
20231120,091400,33574960,12360,12360,12360,12360,15
20231120,091300,33389560,12360,12360,12360,12360,136
20231120,091200,31708600,12350,12350,12350,12350,161
20231120,091100,29720250,12350,12350,12350,12350,57
20231120,091000,29016300,12350,12350,12350,12350,128
20231120,090900,27435500,12350,12320,12350,12320,1163
20231120,090800,13086580,12320,12320,12320,12320,16
20231120,090700,12889460,12310,12330,12330,12310,59
20231120,090600,12162150,12310,12310,12310,12310,0
20231120,090500,12162150,12310,12310,12310,12310,101
20231120,090400,10918840,12310,12310,12310,12280,42
20231120,090300,10402540,12330,12270,12330,12270,40
20231120,090200,9911680,12270,12290,12290,12260,52
20231120,090100,9273810,12290,12290,12290,12290,0
20231120,090000,9273810,12290,12330,12340,12260,754