KissMeData/072870/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,194700,109799190,11370,11370,11370,11370,124
20231124,194600,109799190,11370,11370,11370,11370,0
20231124,194500,109799190,11370,11370,11370,11370,0
20231124,194400,109799190,11370,11370,11370,11370,0
20231124,194300,109799190,11370,11370,11370,11370,0
20231124,194200,109799190,11370,11370,11370,11370,0
20231124,194100,109799190,11370,11370,11370,11370,0
20231124,194000,109799190,11370,11370,11370,11370,0
20231124,193900,109799190,11370,11370,11370,11370,0
20231124,193800,109799190,11370,11370,11370,11370,0
20231124,193700,109799190,11370,11370,11370,11370,0
20231124,193600,109799190,11370,11370,11370,11370,0
20231124,193500,109799190,11370,11370,11370,11370,0
20231124,193400,109799190,11370,11370,11370,11370,0
20231124,193300,109799190,11370,11370,11370,11370,0
20231124,193200,109799190,11370,11370,11370,11370,0
20231124,193100,109799190,11370,11370,11370,11370,0
20231124,193000,109799190,11370,11370,11370,11370,0
20231124,192900,109799190,11370,11370,11370,11370,0
20231124,192800,109799190,11370,11370,11370,11370,0
20231124,192700,109799190,11370,11370,11370,11370,0
20231124,192600,109799190,11370,11370,11370,11370,0
20231124,192500,109799190,11370,11370,11370,11370,0
20231124,192400,109799190,11370,11370,11370,11370,0
20231124,192300,109799190,11370,11370,11370,11370,0
20231124,192200,109799190,11370,11370,11370,11370,0
20231124,192100,109799190,11370,11370,11370,11370,0
20231124,192000,109799190,11370,11370,11370,11370,0
20231124,191900,109799190,11370,11370,11370,11370,0
20231124,191800,109799190,11370,11370,11370,11370,0
20231124,191700,109799190,11370,11370,11370,11370,124
20231124,191600,109799190,11370,11370,11370,11370,0
20231124,191500,109799190,11370,11370,11370,11370,0
20231124,191400,109799190,11370,11370,11370,11370,0
20231124,191300,109799190,11370,11370,11370,11370,0
20231124,191200,109799190,11370,11370,11370,11370,0
20231124,191100,109799190,11370,11370,11370,11370,0
20231124,191000,109799190,11370,11370,11370,11370,0
20231124,190900,109799190,11370,11370,11370,11370,0
20231124,190800,109799190,11370,11370,11370,11370,0
20231124,190700,109799190,11370,11370,11370,11370,0
20231124,190600,109799190,11370,11370,11370,11370,0
20231124,190500,109799190,11370,11370,11370,11370,0
20231124,190400,109799190,11370,11370,11370,11370,0
20231124,190300,109799190,11370,11370,11370,11370,0
20231124,190200,109799190,11370,11370,11370,11370,0
20231124,190100,109799190,11370,11370,11370,11370,0
20231124,190000,109799190,11370,11370,11370,11370,0
20231124,185900,109799190,11370,11370,11370,11370,0
20231124,185800,109799190,11370,11370,11370,11370,0
20231124,185700,109799190,11370,11370,11370,11370,0
20231124,185600,109799190,11370,11370,11370,11370,0
20231124,185500,109799190,11370,11370,11370,11370,0
20231124,185400,109799190,11370,11370,11370,11370,0
20231124,185300,109799190,11370,11370,11370,11370,0
20231124,185200,109799190,11370,11370,11370,11370,0
20231124,185100,109799190,11370,11370,11370,11370,0
20231124,185000,109799190,11370,11370,11370,11370,0
20231124,184900,109799190,11370,11370,11370,11370,0
20231124,184800,109799190,11370,11370,11370,11370,0
20231124,184700,109799190,11370,11370,11370,11370,124
20231124,184600,109799190,11370,11370,11370,11370,0
20231124,184500,109799190,11370,11370,11370,11370,0
20231124,184400,109799190,11370,11370,11370,11370,0
20231124,184300,109799190,11370,11370,11370,11370,0
20231124,184200,109799190,11370,11370,11370,11370,0
20231124,184100,109799190,11370,11370,11370,11370,0
20231124,184000,109799190,11370,11370,11370,11370,0
20231124,183900,109799190,11370,11370,11370,11370,0
20231124,183800,109799190,11370,11370,11370,11370,0
20231124,183700,109799190,11370,11370,11370,11370,0
20231124,183600,109799190,11370,11370,11370,11370,0
20231124,183500,109799190,11370,11370,11370,11370,0
20231124,183400,109799190,11370,11370,11370,11370,0
20231124,183300,109799190,11370,11370,11370,11370,0
20231124,183200,109799190,11370,11370,11370,11370,0
20231124,183100,109799190,11370,11370,11370,11370,0
20231124,183000,109799190,11370,11370,11370,11370,0
20231124,182900,109799190,11370,11370,11370,11370,0
20231124,182800,109799190,11370,11370,11370,11370,0
20231124,182700,109799190,11370,11370,11370,11370,0
20231124,182600,109799190,11370,11370,11370,11370,0
20231124,182500,109799190,11370,11370,11370,11370,0
20231124,182400,109799190,11370,11370,11370,11370,0
20231124,182300,109799190,11370,11370,11370,11370,0
20231124,182200,109799190,11370,11370,11370,11370,0
20231124,182100,109799190,11370,11370,11370,11370,0
20231124,182000,109799190,11370,11370,11370,11370,0
20231124,181900,109799190,11370,11370,11370,11370,0
20231124,181800,109799190,11370,11370,11370,11370,0
20231124,181700,109799190,11370,11370,11370,11370,124
20231124,181600,109799190,11370,11370,11370,11370,0
20231124,181500,109799190,11370,11370,11370,11370,0
20231124,181400,109799190,11370,11370,11370,11370,0
20231124,181300,109799190,11370,11370,11370,11370,0
20231124,181200,109799190,11370,11370,11370,11370,0
20231124,181100,109799190,11370,11370,11370,11370,0
20231124,181000,109799190,11370,11370,11370,11370,0
20231124,180900,109799190,11370,11370,11370,11370,0
20231124,180800,109799190,11370,11370,11370,11370,0
20231124,180700,109799190,11370,11370,11370,11370,0
20231124,180600,109799190,11370,11370,11370,11370,0
20231124,180500,109799190,11370,11370,11370,11370,0
20231124,180400,109799190,11370,11370,11370,11370,0
20231124,180300,109799190,11370,11370,11370,11370,0
20231124,180200,109799190,11370,11370,11370,11370,0
20231124,180100,109799190,11370,11370,11370,11370,0
20231124,180000,109799190,11370,11370,11370,11370,0
20231124,175900,109799190,11370,11370,11370,11370,0
20231124,175800,109799190,11370,11370,11370,11370,0
20231124,175700,109799190,11370,11370,11370,11370,0
20231124,175600,109799190,11370,11370,11370,11370,0
20231124,175500,109799190,11370,11370,11370,11370,0
20231124,175400,109799190,11370,11370,11370,11370,0
20231124,175300,109799190,11370,11370,11370,11370,0
20231124,175200,109799190,11370,11370,11370,11370,0
20231124,175100,109799190,11370,11370,11370,11370,0
20231124,175000,109799190,11370,11370,11370,11370,0
20231124,174900,109799190,11370,11370,11370,11370,0
20231124,174800,109799190,11370,11370,11370,11370,0
20231124,174700,109799190,11370,11370,11370,11370,124
20231124,174600,109799190,11370,11370,11370,11370,0
20231124,174500,109799190,11370,11370,11370,11370,0
20231124,174400,109799190,11370,11370,11370,11370,0
20231124,174300,109799190,11370,11370,11370,11370,0
20231124,174200,109799190,11370,11370,11370,11370,0
20231124,174100,109799190,11370,11370,11370,11370,0
20231124,174000,109799190,11370,11370,11370,11370,0
20231124,173900,109799190,11370,11370,11370,11370,0
20231124,173800,109799190,11370,11370,11370,11370,0
20231124,173700,109799190,11370,11370,11370,11370,0
20231124,173600,109799190,11370,11370,11370,11370,0
20231124,173500,109799190,11370,11370,11370,11370,0
20231124,173400,109799190,11370,11370,11370,11370,0
20231124,173300,109799190,11370,11370,11370,11370,0
20231124,173200,109799190,11370,11370,11370,11370,0
20231124,173100,109799190,11370,11370,11370,11370,0
20231124,173000,109799190,11370,11370,11370,11370,0
20231124,172900,109799190,11370,11370,11370,11370,0
20231124,172800,109799190,11370,11370,11370,11370,0
20231124,172700,109799190,11370,11370,11370,11370,0
20231124,172600,109799190,11370,11370,11370,11370,0
20231124,172500,109799190,11370,11370,11370,11370,0
20231124,172400,109799190,11370,11370,11370,11370,0
20231124,172300,109799190,11370,11370,11370,11370,0
20231124,172200,109799190,11370,11370,11370,11370,0
20231124,172100,109799190,11370,11370,11370,11370,0
20231124,172000,109799190,11370,11370,11370,11370,0
20231124,171900,109799190,11370,11370,11370,11370,0
20231124,171800,109799190,11370,11370,11370,11370,0
20231124,171700,109799190,11370,11370,11370,11370,124
20231124,171600,109799190,11370,11370,11370,11370,0
20231124,171500,109799190,11370,11370,11370,11370,0
20231124,171400,109799190,11370,11370,11370,11370,0
20231124,171300,109799190,11370,11370,11370,11370,0
20231124,171200,109799190,11370,11370,11370,11370,0
20231124,171100,109799190,11370,11370,11370,11370,0
20231124,171000,109799190,11370,11370,11370,11370,0
20231124,170900,109799190,11370,11370,11370,11370,0
20231124,170800,109799190,11370,11370,11370,11370,0
20231124,170700,109799190,11370,11370,11370,11370,0
20231124,170600,109799190,11370,11370,11370,11370,0
20231124,170500,109799190,11370,11370,11370,11370,0
20231124,170400,109799190,11370,11370,11370,11370,0
20231124,170300,109799190,11370,11370,11370,11370,0
20231124,170200,109799190,11370,11370,11370,11370,0
20231124,170100,109799190,11370,11370,11370,11370,0
20231124,170000,109799190,11370,11370,11370,11370,0
20231124,165900,109799190,11370,11370,11370,11370,0
20231124,165800,109799190,11370,11370,11370,11370,0
20231124,165700,109799190,11370,11370,11370,11370,0
20231124,165600,109799190,11370,11370,11370,11370,0
20231124,165500,109799190,11370,11370,11370,11370,0
20231124,165400,109799190,11370,11370,11370,11370,0
20231124,165300,109799190,11370,11370,11370,11370,0
20231124,165200,109799190,11370,11370,11370,11370,0
20231124,165100,109799190,11370,11370,11370,11370,0
20231124,165000,109799190,11370,11370,11370,11370,0
20231124,164900,109799190,11370,11370,11370,11370,0
20231124,164800,109799190,11370,11370,11370,11370,0
20231124,164700,109799190,11370,11370,11370,11370,124
20231124,164600,109799190,11370,11370,11370,11370,0
20231124,164500,109799190,11370,11370,11370,11370,0
20231124,164400,109799190,11370,11370,11370,11370,0
20231124,164300,109799190,11370,11370,11370,11370,0
20231124,164200,109799190,11370,11370,11370,11370,0
20231124,164100,109799190,11370,11370,11370,11370,0
20231124,164000,109799190,11370,11370,11370,11370,0
20231124,163900,109799190,11370,11370,11370,11370,0
20231124,163800,109799190,11370,11370,11370,11370,0
20231124,163700,109799190,11370,11370,11370,11370,0
20231124,163600,109799190,11370,11370,11370,11370,0
20231124,163500,109799190,11370,11370,11370,11370,0
20231124,163400,109799190,11370,11370,11370,11370,0
20231124,163300,109799190,11370,11370,11370,11370,0
20231124,163200,109799190,11370,11370,11370,11370,0
20231124,163100,109799190,11370,11370,11370,11370,0
20231124,163000,109799190,11370,11370,11370,11370,0
20231124,162900,109799190,11370,11370,11370,11370,0
20231124,162800,109799190,11370,11370,11370,11370,0
20231124,162700,109799190,11370,11370,11370,11370,0
20231124,162600,109799190,11370,11370,11370,11370,0
20231124,162500,109799190,11370,11370,11370,11370,0
20231124,162400,109799190,11370,11370,11370,11370,0
20231124,162300,109799190,11370,11370,11370,11370,0
20231124,162200,109799190,11370,11370,11370,11370,0
20231124,162100,109799190,11370,11370,11370,11370,0
20231124,162000,109799190,11370,11370,11370,11370,0
20231124,161900,109799190,11370,11370,11370,11370,0
20231124,161800,109799190,11370,11370,11370,11370,0
20231124,161700,109799190,11370,11370,11370,11370,124
20231124,161600,109799190,11370,11370,11370,11370,0
20231124,161500,109799190,11370,11370,11370,11370,0
20231124,161400,109799190,11370,11370,11370,11370,0
20231124,161300,109799190,11370,11370,11370,11370,0
20231124,161200,109799190,11370,11370,11370,11370,0
20231124,161100,109799190,11370,11370,11370,11370,0
20231124,161000,109799190,11370,11370,11370,11370,0
20231124,160900,109799190,11370,11370,11370,11370,0
20231124,160800,109799190,11370,11370,11370,11370,0
20231124,160700,109799190,11370,11370,11370,11370,0
20231124,160600,109799190,11370,11370,11370,11370,0
20231124,160500,109799190,11370,11370,11370,11370,0
20231124,160400,109799190,11370,11370,11370,11370,0
20231124,160300,109799190,11370,11370,11370,11370,0
20231124,160200,109799190,11370,11370,11370,11370,0
20231124,160100,109799190,11370,11370,11370,11370,0
20231124,160000,109799190,11370,11370,11370,11370,0
20231124,155900,109799190,11370,11370,11370,11370,0
20231124,155800,109799190,11370,11370,11370,11370,0
20231124,155700,109799190,11370,11370,11370,11370,0
20231124,155600,109799190,11370,11370,11370,11370,0
20231124,155500,109799190,11370,11370,11370,11370,0
20231124,155400,109799190,11370,11370,11370,11370,0
20231124,155300,109799190,11370,11370,11370,11370,0
20231124,155200,109799190,11370,11370,11370,11370,0
20231124,155100,109799190,11370,11370,11370,11370,0
20231124,155000,109799190,11370,11370,11370,11370,0
20231124,154900,109799190,11370,11370,11370,11370,0
20231124,154800,109799190,11370,11370,11370,11370,0
20231124,154700,109799190,11370,11370,11370,11370,124
20231124,154600,109799190,11370,11370,11370,11370,0
20231124,154500,109799190,11370,11370,11370,11370,0
20231124,154400,109799190,11370,11370,11370,11370,0
20231124,154300,109799190,11370,11370,11370,11370,0
20231124,154200,109799190,11370,11370,11370,11370,0
20231124,154100,109799190,11370,11370,11370,11370,0
20231124,154000,109799190,11370,11370,11370,11370,0
20231124,153900,109799190,11370,11370,11370,11370,0
20231124,153800,109799190,11370,11370,11370,11370,0
20231124,153700,109799190,11370,11370,11370,11370,0
20231124,153600,109799190,11370,11370,11370,11370,0
20231124,153500,109799190,11370,11370,11370,11370,0
20231124,153400,109799190,11370,11370,11370,11370,0
20231124,153300,109799190,11370,11370,11370,11370,0
20231124,153200,109799190,11370,11370,11370,11370,0
20231124,153100,109799190,11370,11370,11370,11370,0
20231124,153000,109799190,11370,11370,11370,11370,124
20231124,152900,108389310,11360,11360,11360,11360,0
20231124,152800,108389310,11360,11360,11360,11360,0
20231124,152700,108389310,11360,11360,11360,11360,0
20231124,152600,108389310,11360,11360,11360,11360,0
20231124,152500,108389310,11360,11360,11360,11360,0
20231124,152400,108389310,11360,11360,11360,11360,0
20231124,152300,108389310,11360,11360,11360,11360,0
20231124,152200,108389310,11360,11360,11360,11360,0
20231124,152100,108389310,11360,11360,11360,11360,0
20231124,152000,108389310,11360,11360,11360,11360,0
20231124,151900,108389310,11360,11360,11360,11360,0
20231124,151800,108389310,11360,11360,11360,11360,0
20231124,151700,108389310,11360,11360,11360,11360,9
20231124,151600,108287070,11360,11360,11360,11360,0
20231124,151500,108287070,11360,11360,11360,11360,3
20231124,151400,108252990,11360,11360,11360,11360,0
20231124,151300,108252990,11360,11360,11360,11360,0
20231124,151200,108252990,11360,11360,11360,11360,0
20231124,151100,108252990,11360,11380,11380,11360,694
20231124,151000,100359730,11400,11400,11400,11400,1
20231124,150900,100348330,11380,11380,11380,11380,0
20231124,150800,100348330,11380,11380,11380,11380,0
20231124,150700,100348330,11380,11380,11380,11380,0
20231124,150600,100348330,11380,11380,11380,11380,5
20231124,150500,100291430,11380,11380,11380,11380,0
20231124,150400,100291430,11380,11380,11380,11380,0
20231124,150300,100291430,11380,11380,11380,11380,0
20231124,150200,100291430,11380,11380,11380,11380,0
20231124,150100,100291430,11380,11380,11380,11380,0
20231124,150000,100291430,11380,11380,11380,11380,0
20231124,145900,100291430,11380,11380,11380,11380,1
20231124,145800,100280050,11380,11380,11380,11380,0
20231124,145700,100280050,11380,11380,11380,11380,0
20231124,145600,100280050,11380,11380,11380,11380,0
20231124,145500,100280050,11380,11380,11380,11380,0
20231124,145400,100280050,11380,11380,11380,11380,0
20231124,145300,100280050,11380,11380,11380,11380,0
20231124,145200,100280050,11380,11380,11380,11380,0
20231124,145100,100280050,11380,11380,11380,11380,0
20231124,145000,100280050,11380,11380,11380,11380,0
20231124,144900,100280050,11380,11380,11380,11380,1
20231124,144800,100268670,11410,11410,11410,11410,0
20231124,144700,100268670,11410,11410,11410,11410,0
20231124,144600,100268670,11410,11410,11410,11410,0
20231124,144500,100268670,11410,11410,11410,11410,0
20231124,144400,100268670,11410,11410,11410,11410,0
20231124,144300,100268670,11410,11410,11410,11410,8
20231124,144200,100177390,11380,11380,11380,11380,0
20231124,144100,100177390,11380,11380,11380,11380,245
20231124,144000,97389290,11380,11380,11380,11380,12
20231124,143900,97252730,11380,11380,11380,11380,0
20231124,143800,97252730,11380,11380,11380,11380,1
20231124,143700,97241350,11390,11390,11390,11390,0
20231124,143600,97241350,11390,11390,11390,11390,0
20231124,143500,97241350,11390,11390,11390,11390,136
20231124,143400,95692310,11390,11390,11390,11390,0
20231124,143300,95692310,11390,11390,11390,11390,0
20231124,143200,95692310,11390,11390,11390,11390,0
20231124,143100,95692310,11390,11390,11390,11390,0
20231124,143000,95692310,11390,11390,11390,11390,0
20231124,142900,95692310,11390,11400,11400,11390,19
20231124,142800,95475730,11410,11410,11410,11410,0
20231124,142700,95475730,11410,11410,11410,11410,100
20231124,142600,94334730,11410,11410,11410,11410,0
20231124,142500,94334730,11410,11410,11410,11410,0
20231124,142400,94334730,11410,11410,11410,11410,0
20231124,142300,94334730,11410,11410,11410,11410,0
20231124,142200,94334730,11410,11410,11410,11410,4
20231124,142100,94289090,11390,11390,11390,11390,0
20231124,142000,94289090,11390,11390,11390,11390,0
20231124,141900,94289090,11390,11390,11390,11390,0
20231124,141800,94289090,11390,11390,11390,11390,0
20231124,141700,94289090,11390,11390,11390,11390,0
20231124,141600,94289090,11390,11390,11390,11390,0
20231124,141500,94289090,11390,11390,11390,11390,0
20231124,141400,94289090,11390,11400,11410,11390,199
20231124,141300,92019440,11390,11390,11390,11390,0
20231124,141200,92019440,11390,11390,11390,11390,0
20231124,141100,92019440,11390,11390,11390,11390,0
20231124,141000,92019440,11390,11390,11390,11390,136
20231124,140900,90470400,11390,11390,11390,11390,0
20231124,140800,90470400,11390,11390,11390,11390,0
20231124,140700,90470400,11390,11390,11390,11390,9
20231124,140600,90367890,11390,11390,11390,11390,0
20231124,140500,90367890,11390,11390,11390,11390,5
20231124,140400,90310940,11390,11390,11390,11390,286
20231124,140300,87053400,11390,11390,11390,11390,0
20231124,140200,87053400,11390,11390,11390,11390,5
20231124,140100,86996450,11390,11390,11390,11390,5
20231124,140000,86939500,11400,11400,11400,11400,149
20231124,135900,85240900,11390,11390,11390,11390,6
20231124,135800,85172560,11390,11390,11390,11390,0
20231124,135700,85172560,11390,11390,11390,11390,1
20231124,135600,85161170,11390,11390,11390,11390,1
20231124,135500,85149780,11390,11390,11390,11390,48
20231124,135400,84603060,11390,11390,11390,11390,0
20231124,135300,84603060,11390,11390,11390,11390,0
20231124,135200,84603060,11390,11390,11390,11390,0
20231124,135100,84603060,11390,11390,11390,11390,1
20231124,135000,84591670,11390,11390,11390,11390,1
20231124,134900,84580280,11390,11400,11400,11390,45
20231124,134800,84067290,11400,11400,11400,11400,1
20231124,134700,84055890,11400,11400,11400,11400,0
20231124,134600,84055890,11400,11400,11400,11400,0
20231124,134500,84055890,11400,11400,11400,11400,0
20231124,134400,84055890,11400,11400,11400,11400,0
20231124,134300,84055890,11400,11400,11400,11400,0
20231124,134200,84055890,11400,11400,11400,11400,0
20231124,134100,84055890,11400,11400,11400,11400,6
20231124,134000,83987490,11400,11400,11400,11400,6
20231124,133900,83919090,11400,11400,11400,11400,167
20231124,133800,82015290,11400,11400,11400,11400,0
20231124,133700,82015290,11400,11400,11400,11400,0
20231124,133600,82015290,11400,11400,11400,11400,0
20231124,133500,82015290,11400,11400,11400,11400,0
20231124,133400,82015290,11400,11400,11400,11400,0
20231124,133300,82015290,11400,11400,11400,11400,407
20231124,133200,77375490,11400,11400,11400,11400,0
20231124,133100,77375490,11400,11410,11410,11400,59
20231124,133000,76702800,11400,11400,11400,11400,0
20231124,132900,76702800,11400,11410,11410,11400,64
20231124,132800,75972610,11400,11400,11400,11400,17
20231124,132700,75778810,11400,11400,11400,11400,67
20231124,132600,75015010,11400,11400,11400,11400,0
20231124,132500,75015010,11400,11400,11400,11400,0
20231124,132400,75015010,11400,11400,11400,11400,0
20231124,132300,75015010,11400,11400,11400,11400,0
20231124,132200,75015010,11400,11400,11400,11400,4
20231124,132100,74969410,11400,11400,11400,11400,0
20231124,132000,74969410,11400,11400,11400,11400,0
20231124,131900,74969410,11400,11400,11400,11400,370
20231124,131800,70751410,11410,11410,11410,11410,0
20231124,131700,70751410,11410,11410,11410,11410,5
20231124,131600,70694360,11410,11410,11410,11410,0
20231124,131500,70694360,11410,11410,11410,11410,0
20231124,131400,70694360,11410,11410,11410,11410,3
20231124,131300,70660130,11410,11410,11410,11410,0
20231124,131200,70660130,11410,11410,11410,11410,500
20231124,131100,64955130,11410,11410,11410,11410,0
20231124,131000,64955130,11410,11410,11410,11410,0
20231124,130900,64955130,11410,11410,11410,11410,0
20231124,130800,64955130,11410,11410,11410,11410,0
20231124,130700,64955130,11410,11410,11410,11410,0
20231124,130600,64955130,11410,11410,11410,11410,0
20231124,130500,64955130,11410,11410,11410,11410,3
20231124,130400,64920900,11410,11410,11410,11410,0
20231124,130300,64920900,11410,11410,11410,11410,0
20231124,130200,64920900,11410,11410,11410,11410,0
20231124,130100,64920900,11410,11410,11410,11410,0
20231124,130000,64920900,11410,11410,11410,11410,0
20231124,125900,64920900,11410,11410,11410,11410,0
20231124,125800,64920900,11410,11410,11410,11410,0
20231124,125700,64920900,11410,11410,11410,11410,0
20231124,125600,64920900,11410,11410,11410,11410,0
20231124,125500,64920900,11410,11410,11410,11410,71
20231124,125400,64110790,11400,11400,11400,11400,0
20231124,125300,64110790,11400,11400,11400,11400,0
20231124,125200,64110790,11400,11400,11400,11400,0
20231124,125100,64110790,11400,11400,11400,11400,0
20231124,125000,64110790,11400,11400,11400,11400,0
20231124,124900,64110790,11400,11400,11400,11400,0
20231124,124800,64110790,11400,11400,11400,11400,0
20231124,124700,64110790,11400,11400,11400,11400,0
20231124,124600,64110790,11400,11400,11400,11400,0
20231124,124500,64110790,11400,11400,11400,11400,0
20231124,124400,64110790,11400,11400,11400,11400,0
20231124,124300,64110790,11400,11400,11400,11400,0
20231124,124200,64110790,11400,11400,11400,11400,0
20231124,124100,64110790,11400,11400,11400,11400,76
20231124,124000,63244390,11400,11400,11400,11400,0
20231124,123900,63244390,11400,11400,11400,11400,0
20231124,123800,63244390,11400,11400,11400,11400,12
20231124,123700,63107590,11410,11410,11410,11410,0
20231124,123600,63107590,11410,11410,11410,11410,0
20231124,123500,63107590,11410,11410,11410,11410,1
20231124,123400,63096180,11430,11430,11430,11430,0
20231124,123300,63096180,11430,11430,11430,11430,0
20231124,123200,63096180,11430,11430,11430,11430,0
20231124,123100,63096180,11430,11430,11430,11430,0
20231124,123000,63096180,11430,11430,11430,11430,0
20231124,122900,63096180,11430,11430,11430,11430,0
20231124,122800,63096180,11430,11430,11430,11430,0
20231124,122700,63096180,11430,11430,11430,11430,0
20231124,122600,63096180,11430,11430,11430,11430,0
20231124,122500,63096180,11430,11430,11430,11430,0
20231124,122400,63096180,11430,11430,11430,11430,0
20231124,122300,63096180,11430,11430,11430,11430,0
20231124,122200,63096180,11430,11430,11430,11430,38
20231124,122100,62661840,11430,11430,11430,11430,0
20231124,122000,62661840,11430,11430,11430,11430,0
20231124,121900,62661840,11430,11430,11430,11430,0
20231124,121800,62661840,11430,11430,11430,11430,0
20231124,121700,62661840,11430,11430,11430,11430,0
20231124,121600,62661840,11430,11430,11430,11430,0
20231124,121500,62661840,11430,11430,11430,11430,0
20231124,121400,62661840,11430,11430,11430,11430,0
20231124,121300,62661840,11430,11430,11430,11430,0
20231124,121200,62661840,11430,11430,11430,11430,22
20231124,121100,62410380,11430,11430,11430,11430,35
20231124,121000,62010330,11410,11410,11410,11410,0
20231124,120900,62010330,11410,11410,11410,11410,0
20231124,120800,62010330,11410,11410,11410,11410,0
20231124,120700,62010330,11410,11410,11410,11410,0
20231124,120600,62010330,11410,11410,11410,11410,0
20231124,120500,62010330,11410,11410,11410,11410,0
20231124,120400,62010330,11410,11410,11410,11410,0
20231124,120300,62010330,11410,11410,11410,11410,0
20231124,120200,62010330,11410,11410,11410,11410,0
20231124,120100,62010330,11410,11410,11410,11410,0
20231124,120000,62010330,11410,11410,11410,11410,10
20231124,115900,61896230,11410,11410,11410,11410,0
20231124,115800,61896230,11410,11410,11410,11410,0
20231124,115700,61896230,11410,11410,11410,11410,0
20231124,115600,61896230,11410,11410,11410,11410,0
20231124,115500,61896230,11410,11410,11410,11410,0
20231124,115400,61896230,11410,11410,11410,11410,0
20231124,115300,61896230,11410,11410,11410,11410,0
20231124,115200,61896230,11410,11410,11410,11410,0
20231124,115100,61896230,11410,11410,11410,11410,0
20231124,115000,61896230,11410,11410,11410,11410,0
20231124,114900,61896230,11410,11410,11410,11410,0
20231124,114800,61896230,11410,11410,11410,11410,0
20231124,114700,61896230,11410,11410,11410,11410,100
20231124,114600,60755230,11440,11440,11440,11440,0
20231124,114500,60755230,11440,11430,11440,11430,6
20231124,114400,60686630,11400,11400,11400,11400,0
20231124,114300,60686630,11400,11400,11400,11400,0
20231124,114200,60686630,11400,11400,11400,11400,0
20231124,114100,60686630,11400,11400,11400,11400,0
20231124,114000,60686630,11400,11400,11400,11400,42
20231124,113900,60207830,11400,11410,11410,11400,1058
20231124,113800,48146370,11430,11430,11430,11430,1
20231124,113700,48134940,11430,11430,11430,11430,0
20231124,113600,48134940,11430,11430,11430,11430,0
20231124,113500,48134940,11430,11430,11430,11430,0
20231124,113400,48134940,11430,11430,11430,11430,0
20231124,113300,48134940,11430,11430,11430,11430,0
20231124,113200,48134940,11430,11430,11430,11430,0
20231124,113100,48134940,11430,11430,11430,11430,0
20231124,113000,48134940,11430,11430,11430,11430,0
20231124,112900,48134940,11430,11430,11430,11430,5
20231124,112800,48077790,11430,11430,11430,11430,0
20231124,112700,48077790,11430,11430,11430,11430,5
20231124,112600,48020640,11430,11430,11430,11430,0
20231124,112500,48020640,11430,11430,11430,11430,0
20231124,112400,48020640,11430,11430,11430,11430,0
20231124,112300,48020640,11430,11430,11430,11430,2
20231124,112200,47997780,11410,11410,11410,11410,0
20231124,112100,47997780,11410,11430,11430,11410,103
20231124,112000,46822350,11430,11430,11430,11430,5
20231124,111900,46765200,11410,11410,11410,11410,0
20231124,111800,46765200,11410,11410,11410,11410,0
20231124,111700,46765200,11410,11410,11410,11410,0
20231124,111600,46765200,11410,11410,11410,11410,45
20231124,111500,46251750,11410,11410,11410,11410,0
20231124,111400,46251750,11410,11410,11410,11410,0
20231124,111300,46251750,11410,11410,11410,11410,11
20231124,111200,46126240,11410,11410,11410,11410,0
20231124,111100,46126240,11410,11410,11410,11410,1
20231124,111000,46114830,11410,11410,11410,11410,16
20231124,110900,45932270,11410,11410,11410,11410,0
20231124,110800,45932270,11410,11410,11410,11410,0
20231124,110700,45932270,11410,11410,11410,11410,0
20231124,110600,45932270,11410,11410,11410,11410,0
20231124,110500,45932270,11410,11410,11410,11410,0
20231124,110400,45932270,11410,11410,11410,11410,0
20231124,110300,45932270,11410,11410,11410,11410,0
20231124,110200,45932270,11410,11410,11410,11410,0
20231124,110100,45932270,11410,11410,11410,11410,0
20231124,110000,45932270,11410,11410,11410,11410,6
20231124,105900,45863810,11410,11410,11410,11410,300
20231124,105800,42440810,11410,11410,11410,11410,0
20231124,105700,42440810,11410,11410,11410,11410,0
20231124,105600,42440810,11410,11410,11410,11410,0
20231124,105500,42440810,11410,11410,11410,11410,0
20231124,105400,42440810,11410,11410,11410,11410,0
20231124,105300,42440810,11410,11410,11410,11410,0
20231124,105200,42440810,11410,11410,11410,11410,0
20231124,105100,42440810,11410,11410,11410,11410,0
20231124,105000,42440810,11410,11410,11410,11410,0
20231124,104900,42440810,11410,11410,11410,11410,0
20231124,104800,42440810,11410,11410,11410,11410,1
20231124,104700,42429400,11410,11410,11410,11410,18
20231124,104600,42224020,11400,11400,11400,11400,0
20231124,104500,42224020,11400,11400,11400,11400,2
20231124,104400,42201220,11400,11400,11400,11400,0
20231124,104300,42201220,11400,11400,11400,11400,0
20231124,104200,42201220,11400,11400,11400,11400,1
20231124,104100,42189820,11390,11390,11390,11390,0
20231124,104000,42189820,11390,11390,11390,11390,0
20231124,103900,42189820,11390,11390,11390,11390,0
20231124,103800,42189820,11390,11400,11400,11390,45
20231124,103700,41677030,11400,11400,11400,11400,0
20231124,103600,41677030,11400,11400,11400,11400,0
20231124,103500,41677030,11400,11400,11400,11400,0
20231124,103400,41677030,11400,11400,11400,11400,0
20231124,103300,41677030,11400,11400,11400,11400,7
20231124,103200,41597230,11410,11410,11410,11410,1
20231124,103100,41585820,11410,11410,11410,11410,0
20231124,103000,41585820,11410,11400,11410,11400,33
20231124,102900,41209590,11410,11410,11410,11410,0
20231124,102800,41209590,11410,11410,11410,11410,0
20231124,102700,41209590,11410,11410,11410,11410,0
20231124,102600,41209590,11410,11410,11410,11410,0
20231124,102500,41209590,11410,11410,11410,11410,0
20231124,102400,41209590,11410,11410,11410,11410,90
20231124,102300,40182690,11400,11400,11400,11400,2
20231124,102200,40159890,11400,11400,11400,11400,0
20231124,102100,40159890,11400,11400,11400,11400,0
20231124,102000,40159890,11400,11400,11400,11400,1
20231124,101900,40148490,11400,11400,11400,11400,0
20231124,101800,40148490,11400,11400,11400,11400,0
20231124,101700,40148490,11400,11400,11400,11400,0
20231124,101600,40148490,11400,11400,11400,11400,0
20231124,101500,40148490,11400,11400,11400,11400,0
20231124,101400,40148490,11400,11400,11400,11400,0
20231124,101300,40148490,11400,11400,11400,11400,0
20231124,101200,40148490,11400,11400,11400,11400,0
20231124,101100,40148490,11400,11400,11400,11400,48
20231124,101000,39601290,11400,11400,11400,11400,0
20231124,100900,39601290,11400,11400,11400,11400,1052
20231124,100800,27608490,11410,11410,11410,11410,1
20231124,100700,27597080,11410,11410,11410,11410,2
20231124,100600,27574260,11410,11410,11410,11410,13
20231124,100500,27425930,11410,11400,11410,11400,48
20231124,100400,26878260,11400,11400,11400,11400,1
20231124,100300,26866860,11400,11400,11400,11400,1
20231124,100200,26855460,11400,11400,11400,11400,42
20231124,100100,26376660,11400,11400,11400,11400,10
20231124,100000,26262660,11410,11400,11410,11400,66
20231124,095900,25509610,11410,11410,11410,11410,1
20231124,095800,25498200,11400,11400,11400,11400,0
20231124,095700,25498200,11400,11400,11400,11400,2
20231124,095600,25475400,11410,11410,11410,11410,20
20231124,095500,25247200,11410,11410,11410,11410,0
20231124,095400,25247200,11410,11410,11410,11410,0
20231124,095300,25247200,11410,11410,11410,11410,0
20231124,095200,25247200,11410,11410,11410,11410,0
20231124,095100,25247200,11410,11410,11410,11410,0
20231124,095000,25247200,11410,11410,11410,11410,133
20231124,094900,23729670,11400,11400,11400,11400,10
20231124,094800,23615670,11400,11400,11400,11400,0
20231124,094700,23615670,11400,11400,11400,11400,1
20231124,094600,23604270,11400,11400,11400,11400,1
20231124,094500,23592870,11400,11400,11400,11400,31
20231124,094400,23239470,11400,11400,11400,11400,2
20231124,094300,23216670,11400,11400,11400,11400,2
20231124,094200,23193870,11400,11400,11400,11400,64
20231124,094100,22464270,11410,11410,11410,11410,1
20231124,094000,22452860,11410,11410,11410,11410,0
20231124,093900,22452860,11410,11410,11410,11410,0
20231124,093800,22452860,11410,11400,11410,11400,51
20231124,093700,21871450,11400,11400,11400,11400,125
20231124,093600,20446450,11400,11400,11400,11400,1
20231124,093500,20435050,11400,11400,11410,11400,1180
20231124,093400,6983040,11400,11400,11400,11400,0
20231124,093300,6983040,11400,11410,11410,11400,34
20231124,093200,6595180,11410,11410,11410,11410,0
20231124,093100,6595180,11410,11410,11410,11410,0
20231124,093000,6595180,11410,11410,11410,11410,11
20231124,092900,6469670,11410,11410,11410,11410,0
20231124,092800,6469670,11410,11410,11410,11410,0
20231124,092700,6469670,11410,11410,11410,11410,1
20231124,092600,6458260,11400,11400,11400,11400,0
20231124,092500,6458260,11400,11400,11400,11400,0
20231124,092400,6458260,11400,11400,11400,11400,0
20231124,092300,6458260,11400,11400,11400,11400,0
20231124,092200,6458260,11400,11420,11420,11400,13
20231124,092100,6309840,11450,11450,11450,11450,0
20231124,092000,6309840,11450,11450,11450,11450,0
20231124,091900,6309840,11450,11450,11450,11450,0
20231124,091800,6309840,11450,11450,11450,11450,9
20231124,091700,6206790,11420,11420,11420,11420,0
20231124,091600,6206790,11420,11450,11450,11420,152
20231124,091500,4466450,11420,11420,11420,11420,0
20231124,091400,4466450,11420,11420,11420,11420,3
20231124,091300,4432190,11420,11420,11420,11420,0
20231124,091200,4432190,11420,11420,11420,11420,5
20231124,091100,4375090,11420,11400,11420,11400,21
20231124,091000,4135650,11420,11420,11420,11420,134
20231124,090900,2605370,11420,11450,11450,11420,106
20231124,090800,1391850,11450,11450,11450,11450,0
20231124,090700,1391850,11450,11430,11450,11430,20
20231124,090600,1163050,11430,11430,11430,11430,1
20231124,090500,1151620,11430,11410,11430,11410,11
20231124,090400,1026040,11410,11410,11410,11410,4
20231124,090300,980400,11400,11400,11400,11400,0
20231124,090200,980400,11400,11400,11400,11400,57
20231124,090100,330600,11400,11400,11400,11400,0
20231124,090000,330600,11400,11400,11400,11400,29