KissMeData/032190/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191200,875348290,12500,12500,12500,12500,300
20231124,191100,875348290,12500,12500,12500,12500,0
20231124,191000,875348290,12500,12500,12500,12500,0
20231124,190900,875348290,12500,12500,12500,12500,0
20231124,190800,875348290,12500,12500,12500,12500,0
20231124,190700,875348290,12500,12500,12500,12500,0
20231124,190600,875348290,12500,12500,12500,12500,0
20231124,190500,875348290,12500,12500,12500,12500,0
20231124,190400,875348290,12500,12500,12500,12500,0
20231124,190300,875348290,12500,12500,12500,12500,0
20231124,190200,875348290,12500,12500,12500,12500,0
20231124,190100,875348290,12500,12500,12500,12500,0
20231124,190000,875348290,12500,12500,12500,12500,0
20231124,185900,875348290,12500,12500,12500,12500,0
20231124,185800,875348290,12500,12500,12500,12500,0
20231124,185700,875348290,12500,12500,12500,12500,0
20231124,185600,875348290,12500,12500,12500,12500,0
20231124,185500,875348290,12500,12500,12500,12500,0
20231124,185400,875348290,12500,12500,12500,12500,0
20231124,185300,875348290,12500,12500,12500,12500,0
20231124,185200,875348290,12500,12500,12500,12500,0
20231124,185100,875348290,12500,12500,12500,12500,0
20231124,185000,875348290,12500,12500,12500,12500,0
20231124,184900,875348290,12500,12500,12500,12500,0
20231124,184800,875348290,12500,12500,12500,12500,0
20231124,184700,875348290,12500,12500,12500,12500,0
20231124,184600,875348290,12500,12500,12500,12500,0
20231124,184500,875348290,12500,12500,12500,12500,0
20231124,184400,875348290,12500,12500,12500,12500,0
20231124,184300,875348290,12500,12500,12500,12500,0
20231124,184200,875348290,12500,12500,12500,12500,300
20231124,184100,875348290,12500,12500,12500,12500,0
20231124,184000,875348290,12500,12500,12500,12500,0
20231124,183900,875348290,12500,12500,12500,12500,0
20231124,183800,875348290,12500,12500,12500,12500,0
20231124,183700,875348290,12500,12500,12500,12500,0
20231124,183600,875348290,12500,12500,12500,12500,0
20231124,183500,875348290,12500,12500,12500,12500,0
20231124,183400,875348290,12500,12500,12500,12500,0
20231124,183300,875348290,12500,12500,12500,12500,0
20231124,183200,875348290,12500,12500,12500,12500,0
20231124,183100,875348290,12500,12500,12500,12500,0
20231124,183000,875348290,12500,12500,12500,12500,0
20231124,182900,875348290,12500,12500,12500,12500,0
20231124,182800,875348290,12500,12500,12500,12500,0
20231124,182700,875348290,12500,12500,12500,12500,0
20231124,182600,875348290,12500,12500,12500,12500,0
20231124,182500,875348290,12500,12500,12500,12500,0
20231124,182400,875348290,12500,12500,12500,12500,0
20231124,182300,875348290,12500,12500,12500,12500,0
20231124,182200,875348290,12500,12500,12500,12500,0
20231124,182100,875348290,12500,12500,12500,12500,0
20231124,182000,875348290,12500,12500,12500,12500,0
20231124,181900,875348290,12500,12500,12500,12500,0
20231124,181800,875348290,12500,12500,12500,12500,0
20231124,181700,875348290,12500,12500,12500,12500,0
20231124,181600,875348290,12500,12500,12500,12500,0
20231124,181500,875348290,12500,12500,12500,12500,0
20231124,181400,875348290,12500,12500,12500,12500,0
20231124,181300,875348290,12500,12500,12500,12500,0
20231124,181200,875348290,12500,12500,12500,12500,300
20231124,181100,875348290,12500,12500,12500,12500,0
20231124,181000,875348290,12500,12500,12500,12500,0
20231124,180900,875348290,12500,12500,12500,12500,0
20231124,180800,875348290,12500,12500,12500,12500,0
20231124,180700,875348290,12500,12500,12500,12500,0
20231124,180600,875348290,12500,12500,12500,12500,0
20231124,180500,875348290,12500,12500,12500,12500,0
20231124,180400,875348290,12500,12500,12500,12500,0
20231124,180300,875348290,12500,12500,12500,12500,0
20231124,180200,875348290,12500,12500,12500,12500,0
20231124,180100,875348290,12500,12500,12500,12500,0
20231124,180000,875348290,12500,12500,12500,12500,0
20231124,175900,875348290,12500,12500,12500,12500,0
20231124,175800,875348290,12500,12500,12500,12500,0
20231124,175700,875348290,12500,12500,12500,12500,0
20231124,175600,875348290,12500,12500,12500,12500,0
20231124,175500,875348290,12500,12500,12500,12500,0
20231124,175400,875348290,12500,12500,12500,12500,0
20231124,175300,875348290,12500,12500,12500,12500,0
20231124,175200,875348290,12500,12500,12500,12500,0
20231124,175100,875348290,12500,12500,12500,12500,0
20231124,175000,875348290,12500,12500,12500,12500,0
20231124,174900,875348290,12500,12500,12500,12500,0
20231124,174800,875348290,12500,12500,12500,12500,0
20231124,174700,875348290,12500,12500,12500,12500,0
20231124,174600,875348290,12500,12500,12500,12500,0
20231124,174500,875348290,12500,12500,12500,12500,0
20231124,174400,875348290,12500,12500,12500,12500,0
20231124,174300,875348290,12500,12500,12500,12500,0
20231124,174200,875348290,12500,12500,12500,12500,300
20231124,174100,875348290,12500,12500,12500,12500,0
20231124,174000,875348290,12500,12500,12500,12500,0
20231124,173900,875348290,12500,12500,12500,12500,0
20231124,173800,875348290,12500,12500,12500,12500,0
20231124,173700,875348290,12500,12500,12500,12500,0
20231124,173600,875348290,12500,12500,12500,12500,0
20231124,173500,875348290,12500,12500,12500,12500,0
20231124,173400,875348290,12500,12500,12500,12500,0
20231124,173300,875348290,12500,12500,12500,12500,0
20231124,173200,875348290,12500,12500,12500,12500,0
20231124,173100,875348290,12500,12500,12500,12500,0
20231124,173000,875348290,12500,12500,12500,12500,0
20231124,172900,875348290,12500,12500,12500,12500,0
20231124,172800,875348290,12500,12500,12500,12500,0
20231124,172700,875348290,12500,12500,12500,12500,0
20231124,172600,875348290,12500,12500,12500,12500,0
20231124,172500,875348290,12500,12500,12500,12500,0
20231124,172400,875348290,12500,12500,12500,12500,0
20231124,172300,875348290,12500,12500,12500,12500,0
20231124,172200,875348290,12500,12500,12500,12500,0
20231124,172100,875348290,12500,12500,12500,12500,0
20231124,172000,875348290,12500,12500,12500,12500,0
20231124,171900,875348290,12500,12500,12500,12500,0
20231124,171800,875348290,12500,12500,12500,12500,0
20231124,171700,875348290,12500,12500,12500,12500,0
20231124,171600,875348290,12500,12500,12500,12500,0
20231124,171500,875348290,12500,12500,12500,12500,0
20231124,171400,875348290,12500,12500,12500,12500,0
20231124,171300,875348290,12500,12500,12500,12500,0
20231124,171200,875348290,12500,12500,12500,12500,300
20231124,171100,875348290,12500,12500,12500,12500,0
20231124,171000,875348290,12500,12500,12500,12500,0
20231124,170900,875348290,12500,12500,12500,12500,0
20231124,170800,875348290,12500,12500,12500,12500,0
20231124,170700,875348290,12500,12500,12500,12500,0
20231124,170600,875348290,12500,12500,12500,12500,0
20231124,170500,875348290,12500,12500,12500,12500,0
20231124,170400,875348290,12500,12500,12500,12500,0
20231124,170300,875348290,12500,12500,12500,12500,0
20231124,170200,875348290,12500,12500,12500,12500,0
20231124,170100,875348290,12500,12500,12500,12500,0
20231124,170000,875348290,12500,12500,12500,12500,0
20231124,165900,875348290,12500,12500,12500,12500,0
20231124,165800,875348290,12500,12500,12500,12500,0
20231124,165700,875348290,12500,12500,12500,12500,0
20231124,165600,875348290,12500,12500,12500,12500,0
20231124,165500,875348290,12500,12500,12500,12500,0
20231124,165400,875348290,12500,12500,12500,12500,0
20231124,165300,875348290,12500,12500,12500,12500,0
20231124,165200,875348290,12500,12500,12500,12500,0
20231124,165100,875348290,12500,12500,12500,12500,0
20231124,165000,875348290,12500,12500,12500,12500,0
20231124,164900,875348290,12500,12500,12500,12500,0
20231124,164800,875348290,12500,12500,12500,12500,0
20231124,164700,875348290,12500,12500,12500,12500,0
20231124,164600,875348290,12500,12500,12500,12500,0
20231124,164500,875348290,12500,12500,12500,12500,0
20231124,164400,875348290,12500,12500,12500,12500,0
20231124,164300,875348290,12500,12500,12500,12500,0
20231124,164200,875348290,12500,12500,12500,12500,300
20231124,164100,875348290,12500,12500,12500,12500,0
20231124,164000,875348290,12500,12500,12500,12500,0
20231124,163900,875348290,12500,12500,12500,12500,0
20231124,163800,875348290,12500,12500,12500,12500,0
20231124,163700,875348290,12500,12500,12500,12500,0
20231124,163600,875348290,12500,12500,12500,12500,0
20231124,163500,875348290,12500,12500,12500,12500,0
20231124,163400,875348290,12500,12500,12500,12500,0
20231124,163300,875348290,12500,12500,12500,12500,0
20231124,163200,875348290,12500,12500,12500,12500,0
20231124,163100,875348290,12500,12500,12500,12500,0
20231124,163000,875348290,12500,12500,12500,12500,0
20231124,162900,875348290,12500,12500,12500,12500,0
20231124,162800,875348290,12500,12500,12500,12500,0
20231124,162700,875348290,12500,12500,12500,12500,0
20231124,162600,875348290,12500,12500,12500,12500,0
20231124,162500,875348290,12500,12500,12500,12500,0
20231124,162400,875348290,12500,12500,12500,12500,0
20231124,162300,875348290,12500,12500,12500,12500,0
20231124,162200,875348290,12500,12500,12500,12500,0
20231124,162100,875348290,12500,12500,12500,12500,0
20231124,162000,875348290,12500,12500,12500,12500,0
20231124,161900,875348290,12500,12500,12500,12500,0
20231124,161800,875348290,12500,12500,12500,12500,0
20231124,161700,875348290,12500,12500,12500,12500,0
20231124,161600,875348290,12500,12500,12500,12500,0
20231124,161500,875348290,12500,12500,12500,12500,0
20231124,161400,875348290,12500,12500,12500,12500,0
20231124,161300,875348290,12500,12500,12500,12500,0
20231124,161200,875348290,12500,12500,12500,12500,300
20231124,161100,875348290,12500,12500,12500,12500,0
20231124,161000,875348290,12500,12500,12500,12500,0
20231124,160900,875348290,12500,12500,12500,12500,0
20231124,160800,875348290,12500,12500,12500,12500,0
20231124,160700,875348290,12500,12500,12500,12500,0
20231124,160600,875348290,12500,12500,12500,12500,0
20231124,160500,875348290,12500,12500,12500,12500,0
20231124,160400,875348290,12500,12500,12500,12500,0
20231124,160300,875348290,12500,12500,12500,12500,0
20231124,160200,875348290,12500,12500,12500,12500,0
20231124,160100,875348290,12500,12500,12500,12500,0
20231124,160000,875348290,12500,12500,12500,12500,0
20231124,155900,875348290,12500,12500,12500,12500,0
20231124,155800,875348290,12500,12500,12500,12500,0
20231124,155700,875348290,12500,12500,12500,12500,0
20231124,155600,875348290,12500,12500,12500,12500,0
20231124,155500,875348290,12500,12500,12500,12500,0
20231124,155400,875348290,12500,12500,12500,12500,0
20231124,155300,875348290,12500,12500,12500,12500,0
20231124,155200,875348290,12500,12500,12500,12500,0
20231124,155100,875348290,12500,12500,12500,12500,0
20231124,155000,875348290,12500,12500,12500,12500,0
20231124,154900,875348290,12500,12500,12500,12500,0
20231124,154800,875348290,12500,12500,12500,12500,0
20231124,154700,875348290,12500,12500,12500,12500,0
20231124,154600,875348290,12500,12500,12500,12500,0
20231124,154500,875348290,12500,12500,12500,12500,0
20231124,154400,875348290,12500,12500,12500,12500,0
20231124,154300,875348290,12500,12500,12500,12500,0
20231124,154200,875348290,12500,12500,12500,12500,300
20231124,154100,875348290,12500,12500,12500,12500,0
20231124,154000,875348290,12500,12500,12500,12500,0
20231124,153900,875348290,12500,12500,12500,12500,0
20231124,153800,875348290,12500,12500,12500,12500,0
20231124,153700,875348290,12500,12500,12500,12500,0
20231124,153600,875348290,12500,12500,12500,12500,0
20231124,153500,875348290,12500,12500,12500,12500,0
20231124,153400,875348290,12500,12500,12500,12500,0
20231124,153300,875348290,12500,12500,12500,12500,0
20231124,153200,875348290,12500,12500,12500,12500,0
20231124,153100,875348290,12500,12500,12500,12500,0
20231124,153000,875348290,12500,12500,12500,12500,300
20231124,152900,871598290,12460,12460,12460,12460,0
20231124,152800,871598290,12460,12460,12460,12460,0
20231124,152700,871598290,12460,12460,12460,12460,0
20231124,152600,871598290,12460,12460,12460,12460,0
20231124,152500,871598290,12460,12460,12460,12460,0
20231124,152400,871598290,12460,12460,12460,12460,0
20231124,152300,871598290,12460,12460,12460,12460,0
20231124,152200,871598290,12460,12460,12460,12460,0
20231124,152100,871598290,12460,12460,12460,12460,0
20231124,152000,871598290,12460,12460,12460,12460,0
20231124,151900,871598290,12460,12460,12490,12460,294
20231124,151800,867935020,12460,12460,12460,12460,15
20231124,151700,867748120,12500,12460,12500,12460,62
20231124,151600,866975200,12500,12460,12500,12460,45
20231124,151500,866414260,12500,12460,12500,12460,80
20231124,151400,865416980,12500,12500,12500,12500,0
20231124,151300,865416980,12500,12500,12500,12500,2
20231124,151200,865391980,12460,12460,12460,12460,0
20231124,151100,865391980,12460,12490,12490,12460,736
20231124,151000,856216920,12490,12460,12490,12460,71
20231124,150900,855330760,12490,12490,12490,12490,0
20231124,150800,855330760,12490,12490,12490,12490,53
20231124,150700,854668790,12490,12490,12490,12490,0
20231124,150600,854668790,12490,12480,12490,12460,253
20231124,150500,851510280,12480,12480,12480,12460,67
20231124,150400,850675340,12460,12480,12480,12460,178
20231124,150300,848455900,12460,12460,12460,12460,54
20231124,150200,847783060,12460,12480,12480,12460,326
20231124,150100,843718580,12480,12480,12480,12480,146
20231124,150000,841896500,12480,12470,12480,12470,436
20231124,145900,836455990,12470,12470,12470,12460,100
20231124,145800,835209280,12480,12480,12480,12450,901
20231124,145700,823989830,12480,12480,12480,12450,492
20231124,145600,817859850,12450,12490,12500,12440,6448
20231124,145500,737534800,12490,12490,12490,12490,105
20231124,145400,736223350,12490,12490,12490,12490,41
20231124,145300,735711260,12500,12500,12500,12500,1
20231124,145200,735698760,12490,12490,12490,12490,55
20231124,145100,735011810,12490,12490,12490,12490,0
20231124,145000,735011810,12490,12490,12490,12490,15
20231124,144900,734824460,12500,12500,12500,12490,128
20231124,144800,733224840,12500,12500,12500,12500,1
20231124,144700,733212340,12510,12510,12510,12510,0
20231124,144600,733212340,12510,12510,12520,12510,165
20231124,144500,731148120,12510,12520,12520,12510,13
20231124,144400,730985450,12510,12520,12520,12480,981
20231124,144300,718732800,12490,12490,12490,12490,0
20231124,144200,718732800,12490,12490,12490,12490,2
20231124,144100,718707820,12500,12510,12510,12490,379
20231124,144000,713970350,12500,12510,12510,12500,105
20231124,143900,712657770,12500,12530,12530,12500,102
20231124,143800,711382470,12530,12530,12530,12530,0
20231124,143700,711382470,12530,12520,12530,12500,579
20231124,143600,704140570,12530,12530,12530,12530,0
20231124,143500,704140570,12530,12530,12530,12530,0
20231124,143400,704140570,12530,12530,12530,12530,1
20231124,143300,704128040,12520,12520,12520,12520,0
20231124,143200,704128040,12520,12520,12520,12520,101
20231124,143100,702863520,12520,12530,12530,12520,7
20231124,143000,702775860,12530,12540,12540,12520,17
20231124,142900,702562840,12530,12520,12530,12520,389
20231124,142800,697691080,12510,12510,12510,12510,1
20231124,142700,697678570,12510,12500,12510,12500,2552
20231124,142600,665775080,12490,12500,12500,12490,41
20231124,142500,665262960,12490,12490,12490,12490,38
20231124,142400,664788340,12490,12490,12490,12490,50
20231124,142300,664163840,12490,12490,12490,12490,112
20231124,142200,662764960,12500,12500,12500,12500,2
20231124,142100,662739960,12490,12490,12490,12490,0
20231124,142000,662739960,12490,12490,12490,12490,342
20231124,141900,658468380,12480,12480,12480,12480,100
20231124,141800,657220380,12480,12480,12480,12480,0
20231124,141700,657220380,12480,12490,12490,12480,73
20231124,141600,656309270,12490,12480,12490,12480,278
20231124,141500,652839820,12470,12470,12470,12470,98
20231124,141400,651617760,12470,12470,12470,12470,0
20231124,141300,651617760,12470,12490,12490,12470,10
20231124,141200,651492980,12470,12470,12470,12470,0
20231124,141100,651492980,12470,12470,12470,12470,0
20231124,141000,651492980,12470,12470,12470,12470,0
20231124,140900,651492980,12470,12460,12470,12460,594
20231124,140800,644086430,12460,12460,12460,12460,20
20231124,140700,643837230,12460,12460,12460,12460,0
20231124,140600,643837230,12460,12480,12480,12460,2906
20231124,140500,607599890,12490,12490,12490,12490,0
20231124,140400,607599890,12490,12490,12490,12480,2152
20231124,140300,580723120,12500,12490,12510,12490,245
20231124,140200,577659970,12490,12490,12490,12490,0
20231124,140100,577659970,12490,12490,12490,12490,52
20231124,140000,577010490,12490,12490,12490,12490,0
20231124,135900,577010490,12490,12490,12490,12490,0
20231124,135800,577010490,12490,12490,12490,12490,0
20231124,135700,577010490,12490,12490,12490,12490,5
20231124,135600,576948040,12490,12490,12490,12490,0
20231124,135500,576948040,12490,12500,12500,12490,532
20231124,135400,570298540,12500,12490,12500,12490,64
20231124,135300,569499120,12490,12490,12490,12490,1
20231124,135200,569486630,12490,12490,12490,12490,7
20231124,135100,569399200,12490,12500,12500,12490,47
20231124,135000,568812150,12490,12490,12490,12490,66
20231124,134900,567987810,12490,12490,12490,12490,50
20231124,134800,567363310,12490,12490,12490,12490,975
20231124,134700,555185560,12480,12480,12480,12480,95
20231124,134600,553999960,12480,12480,12480,12480,193
20231124,134500,551591320,12480,12480,12480,12480,64
20231124,134400,550792600,12480,12480,12480,12480,216
20231124,134300,548096920,12480,12480,12480,12480,2
20231124,134200,548071960,12480,12480,12480,12480,39
20231124,134100,547585240,12480,12480,12480,12480,53
20231124,134000,546923800,12490,12500,12500,12490,319
20231124,133900,542939470,12490,12490,12490,12490,61
20231124,133800,542177580,12490,12500,12500,12490,104
20231124,133700,540877810,12500,12500,12500,12490,1385
20231124,133600,523566980,12500,12500,12500,12500,73
20231124,133500,522654480,12510,12500,12510,12500,53
20231124,133400,521991930,12500,12500,12500,12500,68
20231124,133300,521141930,12500,12500,12500,12500,60
20231124,133200,520391930,12500,12500,12500,12500,0
20231124,133100,520391930,12500,12500,12500,12500,0
20231124,133000,520391930,12500,12500,12500,12500,238
20231124,132900,517416930,12500,12500,12500,12500,74
20231124,132800,516491930,12500,12500,12500,12500,0
20231124,132700,516491930,12500,12500,12500,12500,0
20231124,132600,516491930,12500,12500,12500,12500,1718
20231124,132500,495016930,12500,12500,12500,12500,13
20231124,132400,494854430,12500,12500,12500,12500,10
20231124,132300,494729430,12500,12510,12510,12500,73
20231124,132200,493816880,12500,12500,12500,12500,0
20231124,132100,493816880,12500,12510,12510,12500,48
20231124,132000,493216830,12500,12500,12500,12500,58
20231124,131900,492491830,12510,12510,12510,12510,0
20231124,131800,492491830,12510,12510,12510,12510,1
20231124,131700,492479320,12500,12500,12500,12500,6
20231124,131600,492404320,12500,12500,12500,12500,66
20231124,131500,491579320,12500,12500,12500,12500,1
20231124,131400,491566820,12510,12510,12510,12510,0
20231124,131300,491566820,12510,12510,12510,12500,107
20231124,131200,490228270,12500,12500,12500,12500,15
20231124,131100,490040770,12500,12510,12510,12500,38
20231124,131000,489565690,12500,12500,12500,12500,0
20231124,130900,489565690,12500,12500,12500,12500,71
20231124,130800,488678190,12510,12510,12510,12510,0
20231124,130700,488678190,12510,12510,12510,12510,0
20231124,130600,488678190,12510,12510,12510,12510,15
20231124,130500,488490540,12510,12510,12510,12510,0
20231124,130400,488490540,12510,12510,12510,12510,10
20231124,130300,488365440,12510,12510,12510,12510,4
20231124,130200,488315400,12510,12510,12510,12510,0
20231124,130100,488315400,12510,12510,12510,12510,0
20231124,130000,488315400,12510,12510,12510,12510,0
20231124,125900,488315400,12510,12510,12510,12510,0
20231124,125800,488315400,12510,12510,12510,12510,1
20231124,125700,488302890,12510,12510,12510,12510,0
20231124,125600,488302890,12510,12510,12510,12510,288
20231124,125500,484700010,12520,12520,12520,12520,0
20231124,125400,484700010,12520,12520,12520,12520,0
20231124,125300,484700010,12520,12520,12520,12520,0
20231124,125200,484700010,12520,12520,12520,12520,1
20231124,125100,484687490,12510,12510,12510,12510,50
20231124,125000,484061990,12510,12510,12510,12510,0
20231124,124900,484061990,12510,12510,12510,12510,14
20231124,124800,483886850,12510,12510,12510,12510,0
20231124,124700,483886850,12510,12510,12510,12510,6
20231124,124600,483811790,12520,12520,12520,12520,1
20231124,124500,483799270,12520,12520,12520,12520,51
20231124,124400,483160750,12520,12520,12520,12520,0
20231124,124300,483160750,12520,12520,12520,12520,0
20231124,124200,483160750,12520,12520,12520,12520,200
20231124,124100,480656750,12520,12520,12520,12520,1
20231124,124000,480644230,12520,12520,12520,12520,0
20231124,123900,480644230,12520,12520,12520,12520,30
20231124,123800,480268630,12510,12510,12510,12510,101
20231124,123700,479005120,12510,12510,12510,12510,50
20231124,123600,478379620,12510,12510,12510,12510,141
20231124,123500,476615710,12520,12520,12520,12520,0
20231124,123400,476615710,12520,12520,12520,12520,0
20231124,123300,476615710,12520,12520,12520,12520,0
20231124,123200,476615710,12520,12520,12520,12520,0
20231124,123100,476615710,12520,12520,12520,12520,5
20231124,123000,476553110,12520,12520,12530,12520,295
20231124,122900,472859670,12530,12530,12530,12530,1
20231124,122800,472847140,12530,12520,12530,12520,2
20231124,122700,472822090,12520,12520,12520,12520,0
20231124,122600,472822090,12520,12520,12520,12520,42
20231124,122500,472296250,12520,12520,12520,12520,0
20231124,122400,472296250,12520,12520,12520,12520,0
20231124,122300,472296250,12520,12520,12520,12520,69
20231124,122200,471432370,12520,12520,12520,12520,0
20231124,122100,471432370,12520,12520,12520,12520,0
20231124,122000,471432370,12520,12530,12540,12520,149
20231124,121900,469566210,12530,12520,12530,12520,72
20231124,121800,468664550,12520,12530,12530,12520,89
20231124,121700,467549410,12530,12530,12530,12530,0
20231124,121600,467549410,12530,12550,12550,12530,41
20231124,121500,467035600,12550,12550,12550,12550,0
20231124,121400,467035600,12550,12550,12550,12550,12
20231124,121300,466885000,12550,12540,12550,12540,223
20231124,121200,464088170,12540,12540,12540,12540,0
20231124,121100,464088170,12540,12540,12540,12540,1
20231124,121000,464075630,12540,12540,12540,12540,23
20231124,120900,463787210,12540,12540,12540,12540,0
20231124,120800,463787210,12540,12540,12540,12540,0
20231124,120700,463787210,12540,12540,12540,12540,4
20231124,120600,463737050,12540,12540,12540,12540,0
20231124,120500,463737050,12540,12540,12540,12530,151
20231124,120400,461844050,12550,12550,12550,12550,1
20231124,120300,461831500,12550,12550,12550,12550,0
20231124,120200,461831500,12550,12550,12550,12550,0
20231124,120100,461831500,12550,12550,12550,12550,2
20231124,120000,461806400,12550,12550,12550,12550,5
20231124,115900,461743650,12530,12530,12530,12530,0
20231124,115800,461743650,12530,12540,12540,12530,103
20231124,115700,460452040,12540,12540,12540,12540,0
20231124,115600,460452040,12540,12550,12550,12540,138
20231124,115500,458721140,12550,12550,12550,12550,0
20231124,115400,458721140,12550,12550,12550,12550,0
20231124,115300,458721140,12550,12550,12550,12550,0
20231124,115200,458721140,12550,12550,12550,12550,5
20231124,115100,458658390,12540,12540,12540,12540,0
20231124,115000,458658390,12540,12530,12540,12530,264
20231124,114900,455349020,12530,12530,12530,12520,8
20231124,114800,455248790,12540,12540,12540,12540,5
20231124,114700,455186090,12520,12520,12520,12520,0
20231124,114600,455186090,12520,12530,12530,12520,54
20231124,114500,454509490,12530,12530,12530,12530,1
20231124,114400,454496960,12520,12520,12520,12520,1
20231124,114300,454484440,12530,12530,12530,12530,0
20231124,114200,454484440,12530,12530,12530,12530,92
20231124,114100,453331680,12540,12540,12540,12540,1
20231124,114000,453319140,12540,12520,12540,12520,24
20231124,113900,453018540,12510,12510,12510,12510,115
20231124,113800,451579890,12510,12540,12540,12510,875
20231124,113700,440628570,12540,12520,12540,12520,297
20231124,113600,436904800,12530,12540,12540,12530,88
20231124,113500,435801390,12540,12540,12540,12540,0
20231124,113400,435801390,12540,12530,12540,12530,107
20231124,113300,434460630,12530,12530,12530,12530,1
20231124,113200,434448100,12530,12530,12530,12530,81
20231124,113100,433433170,12530,12530,12530,12510,1254
20231124,113000,417733180,12540,12540,12540,12540,10
20231124,112900,417607780,12540,12530,12540,12530,21
20231124,112800,417344450,12550,12550,12550,12530,642
20231124,112700,409297310,12540,12540,12540,12540,14
20231124,112600,409121750,12540,12540,12540,12540,105
20231124,112500,407805050,12540,12540,12540,12540,0
20231124,112400,407805050,12540,12540,12540,12540,15
20231124,112300,407616950,12540,12550,12550,12540,148
20231124,112200,405760800,12550,12550,12550,12550,100
20231124,112100,404505800,12550,12550,12550,12550,2
20231124,112000,404480700,12550,12560,12560,12520,1008
20231124,111900,391841980,12560,12560,12560,12560,20
20231124,111800,391590780,12560,12570,12570,12560,53
20231124,111700,390925070,12560,12560,12560,12560,0
20231124,111600,390925070,12560,12570,12570,12560,65
20231124,111500,390108210,12560,12560,12560,12560,0
20231124,111400,390108210,12560,12560,12560,12560,21
20231124,111300,389844450,12570,12570,12570,12570,1
20231124,111200,389831880,12570,12570,12570,12570,13
20231124,111100,389668470,12570,12570,12570,12570,23
20231124,111000,389379360,12570,12570,12570,12570,100
20231124,110900,388122360,12580,12580,12580,12580,1
20231124,110800,388109780,12570,12570,12570,12570,127
20231124,110700,386513390,12560,12560,12570,12550,293
20231124,110600,382831540,12560,12560,12560,12560,0
20231124,110500,382831540,12560,12560,12560,12560,68
20231124,110400,381977460,12560,12560,12560,12560,100
20231124,110300,380721460,12560,12560,12560,12560,150
20231124,110200,378837460,12560,12570,12570,12560,31
20231124,110100,378447890,12570,12570,12570,12570,37
20231124,110000,377982800,12570,12560,12570,12560,299
20231124,105900,374227320,12560,12570,12570,12560,150
20231124,105800,372343300,12570,12580,12580,12570,15
20231124,105700,372154720,12560,12560,12560,12560,5
20231124,105600,372091920,12560,12560,12580,12560,276
20231124,105500,368623970,12560,12570,12570,12560,3
20231124,105400,368586280,12570,12580,12580,12570,122
20231124,105300,367051530,12580,12570,12580,12570,874
20231124,105200,356059460,12570,12600,12610,12570,332
20231124,105100,351876110,12600,12560,12630,12560,4250
20231124,105000,298344450,12560,12550,12560,12550,11
20231124,104900,298206390,12560,12560,12560,12550,28
20231124,104800,297854720,12560,12560,12560,12550,356
20231124,104700,293383710,12550,12550,12560,12550,1399
20231124,104600,275825080,12540,12550,12550,12540,1126
20231124,104500,261704990,12550,12550,12550,12540,170
20231124,104400,259572990,12550,12520,12550,12520,1674
20231124,104300,238595830,12510,12510,12510,12510,10
20231124,104200,238470730,12510,12500,12510,12500,326
20231124,104100,234392570,12500,12500,12500,12500,169
20231124,104000,232280070,12490,12490,12490,12490,0
20231124,103900,232280070,12490,12490,12490,12490,0
20231124,103800,232280070,12490,12490,12490,12490,200
20231124,103700,229782070,12490,12490,12490,12490,10
20231124,103600,229657170,12500,12500,12500,12500,0
20231124,103500,229657170,12500,12500,12500,12500,0
20231124,103400,229657170,12500,12500,12500,12500,20
20231124,103300,229407170,12500,12500,12500,12500,11
20231124,103200,229269670,12500,12500,12500,12500,0
20231124,103100,229269670,12500,12490,12500,12490,100
20231124,103000,228020240,12490,12490,12490,12490,85
20231124,102900,226958590,12510,12510,12510,12510,106
20231124,102800,225632530,12500,12490,12500,12490,884
20231124,102700,214586040,12490,12490,12490,12490,4
20231124,102600,214536080,12490,12490,12490,12490,0
20231124,102500,214536080,12490,12480,12490,12480,101
20231124,102400,213274600,12490,12490,12490,12490,485
20231124,102300,207216950,12490,12490,12490,12490,1656
20231124,102200,186533510,12480,12450,12480,12450,1575
20231124,102100,166899100,12450,12450,12450,12450,0
20231124,102000,166899100,12450,12430,12450,12430,457
20231124,101900,161214020,12440,12440,12440,12440,0
20231124,101800,161214020,12440,12440,12440,12440,4
20231124,101700,161164260,12430,12430,12430,12430,102
20231124,101600,159896400,12430,12430,12430,12430,176
20231124,101500,157708720,12430,12430,12430,12430,1
20231124,101400,157696290,12430,12430,12430,12430,1
20231124,101300,157683860,12440,12430,12440,12430,25
20231124,101200,157373010,12430,12430,12430,12430,0
20231124,101100,157373010,12430,12430,12430,12430,0
20231124,101000,157373010,12430,12420,12430,12420,360
20231124,100900,152898280,12420,12420,12420,12420,20
20231124,100800,152649880,12430,12430,12430,12430,15
20231124,100700,152463430,12440,12440,12440,12440,0
20231124,100600,152463430,12440,12440,12440,12440,0
20231124,100500,152463430,12440,12440,12440,12440,0
20231124,100400,152463430,12440,12440,12440,12440,1
20231124,100300,152450990,12430,12430,12430,12430,1
20231124,100200,152438560,12440,12440,12440,12440,0
20231124,100100,152438560,12440,12440,12440,12440,0
20231124,100000,152438560,12440,12440,12440,12440,0
20231124,095900,152438560,12440,12440,12440,12440,1
20231124,095800,152426120,12440,12440,12440,12440,0
20231124,095700,152426120,12440,12440,12440,12440,1
20231124,095600,152413680,12410,12430,12430,12390,2321
20231124,095500,123639690,12440,12440,12440,12440,200
20231124,095400,121151690,12450,12450,12450,12450,38
20231124,095300,120678590,12440,12440,12440,12440,77
20231124,095200,119720710,12440,12440,12440,12440,0
20231124,095100,119720710,12440,12440,12440,12440,56
20231124,095000,119024070,12450,12450,12450,12450,0
20231124,094900,119024070,12450,12450,12450,12450,287
20231124,094800,115450920,12450,12450,12450,12450,0
20231124,094700,115450920,12450,12450,12450,12450,0
20231124,094600,115450920,12450,12430,12450,12430,51
20231124,094500,114815990,12450,12440,12450,12440,100
20231124,094400,113571260,12430,12430,12430,12430,66
20231124,094300,112750880,12430,12430,12430,12430,5
20231124,094200,112688730,12440,12440,12440,12440,0
20231124,094100,112688730,12440,12440,12440,12440,0
20231124,094000,112688730,12440,12430,12440,12430,84
20231124,093900,111644190,12430,12450,12450,12430,38
20231124,093800,111171760,12450,12450,12450,12450,0
20231124,093700,111171760,12450,12460,12460,12450,22
20231124,093600,110897850,12470,12470,12470,12470,0
20231124,093500,110897850,12470,12470,12470,12470,5
20231124,093400,110835500,12470,12470,12470,12470,334
20231124,093300,106670520,12460,12450,12460,12450,340
20231124,093200,102436040,12440,12450,12450,12440,60
20231124,093100,101689630,12430,12430,12430,12430,245
20231124,093000,98644280,12430,12420,12430,12420,102
20231124,092900,97377430,12420,12400,12420,12400,101
20231124,092800,96125010,12400,12420,12420,12400,21
20231124,092700,95864590,12420,12420,12420,12390,3325
20231124,092600,54640290,12420,12420,12420,12420,23
20231124,092500,54354630,12430,12430,12430,12430,461
20231124,092400,48624400,12440,12440,12440,12440,980
20231124,092300,36433200,12440,12440,12440,12440,110
20231124,092200,35064800,12440,12440,12440,12440,0
20231124,092100,35064800,12440,12440,12440,12440,0
20231124,092000,35064800,12440,12430,12440,12430,284
20231124,091900,31532840,12440,12440,12440,12440,84
20231124,091800,30487880,12440,12440,12440,12440,5
20231124,091700,30425680,12440,12440,12440,12440,156
20231124,091600,28485040,12440,12440,12440,12440,1
20231124,091500,28472600,12430,12430,12430,12430,0
20231124,091400,28472600,12430,12430,12430,12430,0
20231124,091300,28472600,12430,12430,12430,12430,0
20231124,091200,28472600,12430,12430,12430,12430,0
20231124,091100,28472600,12430,12430,12430,12430,62
20231124,091000,27701940,12410,12410,12410,12410,69
20231124,090900,26845650,12400,12400,12400,12400,0
20231124,090800,26845650,12400,12440,12440,12400,501
20231124,090700,20632840,12450,12400,12450,12400,193
20231124,090600,18234350,12440,12440,12440,12440,1
20231124,090500,18221910,12430,12380,12430,12380,766
20231124,090400,8736900,12390,12390,12390,12390,3
20231124,090300,8699730,12380,12400,12400,12380,289
20231124,090200,5119510,12390,12400,12410,12390,90
20231124,090100,4004090,12390,12390,12390,12390,30
20231124,090000,3632390,12390,12400,12400,12390,293