KissMeData/033170/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190800,238152301,1139,1139,1139,1139,3243
20231123,190700,238152301,1139,1139,1139,1139,0
20231123,190600,238152301,1139,1139,1139,1139,0
20231123,190500,238152301,1139,1139,1139,1139,0
20231123,190400,238152301,1139,1139,1139,1139,0
20231123,190300,238152301,1139,1139,1139,1139,0
20231123,190200,238152301,1139,1139,1139,1139,0
20231123,190100,238152301,1139,1139,1139,1139,0
20231123,190000,238152301,1139,1139,1139,1139,0
20231123,185900,238152301,1139,1139,1139,1139,0
20231123,185800,238152301,1139,1139,1139,1139,0
20231123,185700,238152301,1139,1139,1139,1139,0
20231123,185600,238152301,1139,1139,1139,1139,0
20231123,185500,238152301,1139,1139,1139,1139,0
20231123,185400,238152301,1139,1139,1139,1139,0
20231123,185300,238152301,1139,1139,1139,1139,0
20231123,185200,238152301,1139,1139,1139,1139,0
20231123,185100,238152301,1139,1139,1139,1139,0
20231123,185000,238152301,1139,1139,1139,1139,0
20231123,184900,238152301,1139,1139,1139,1139,0
20231123,184800,238152301,1139,1139,1139,1139,0
20231123,184700,238152301,1139,1139,1139,1139,0
20231123,184600,238152301,1139,1139,1139,1139,0
20231123,184500,238152301,1139,1139,1139,1139,0
20231123,184400,238152301,1139,1139,1139,1139,0
20231123,184300,238152301,1139,1139,1139,1139,0
20231123,184200,238152301,1139,1139,1139,1139,0
20231123,184100,238152301,1139,1139,1139,1139,0
20231123,184000,238152301,1139,1139,1139,1139,0
20231123,183900,238152301,1139,1139,1139,1139,0
20231123,183800,238152301,1139,1139,1139,1139,3243
20231123,183700,238152301,1139,1139,1139,1139,0
20231123,183600,238152301,1139,1139,1139,1139,0
20231123,183500,238152301,1139,1139,1139,1139,0
20231123,183400,238152301,1139,1139,1139,1139,0
20231123,183300,238152301,1139,1139,1139,1139,0
20231123,183200,238152301,1139,1139,1139,1139,0
20231123,183100,238152301,1139,1139,1139,1139,0
20231123,183000,238152301,1139,1139,1139,1139,0
20231123,182900,238152301,1139,1139,1139,1139,0
20231123,182800,238152301,1139,1139,1139,1139,0
20231123,182700,238152301,1139,1139,1139,1139,0
20231123,182600,238152301,1139,1139,1139,1139,0
20231123,182500,238152301,1139,1139,1139,1139,0
20231123,182400,238152301,1139,1139,1139,1139,0
20231123,182300,238152301,1139,1139,1139,1139,0
20231123,182200,238152301,1139,1139,1139,1139,0
20231123,182100,238152301,1139,1139,1139,1139,0
20231123,182000,238152301,1139,1139,1139,1139,0
20231123,181900,238152301,1139,1139,1139,1139,0
20231123,181800,238152301,1139,1139,1139,1139,0
20231123,181700,238152301,1139,1139,1139,1139,0
20231123,181600,238152301,1139,1139,1139,1139,0
20231123,181500,238152301,1139,1139,1139,1139,0
20231123,181400,238152301,1139,1139,1139,1139,0
20231123,181300,238152301,1139,1139,1139,1139,0
20231123,181200,238152301,1139,1139,1139,1139,0
20231123,181100,238152301,1139,1139,1139,1139,0
20231123,181000,238152301,1139,1139,1139,1139,0
20231123,180900,238152301,1139,1139,1139,1139,0
20231123,180800,238152301,1139,1139,1139,1139,3243
20231123,180700,238152301,1139,1139,1139,1139,0
20231123,180600,238152301,1139,1139,1139,1139,0
20231123,180500,238152301,1139,1139,1139,1139,0
20231123,180400,238152301,1139,1139,1139,1139,0
20231123,180300,238152301,1139,1139,1139,1139,0
20231123,180200,238152301,1139,1139,1139,1139,0
20231123,180100,238152301,1139,1139,1139,1139,0
20231123,180000,238152301,1139,1139,1139,1139,0
20231123,175900,238152301,1139,1139,1139,1139,0
20231123,175800,238152301,1139,1139,1139,1139,0
20231123,175700,238152301,1139,1139,1139,1139,0
20231123,175600,238152301,1139,1139,1139,1139,0
20231123,175500,238152301,1139,1139,1139,1139,0
20231123,175400,238152301,1139,1139,1139,1139,0
20231123,175300,238152301,1139,1139,1139,1139,0
20231123,175200,238152301,1139,1139,1139,1139,0
20231123,175100,238152301,1139,1139,1139,1139,0
20231123,175000,238152301,1139,1139,1139,1139,0
20231123,174900,238152301,1139,1139,1139,1139,0
20231123,174800,238152301,1139,1139,1139,1139,0
20231123,174700,238152301,1139,1139,1139,1139,0
20231123,174600,238152301,1139,1139,1139,1139,0
20231123,174500,238152301,1139,1139,1139,1139,0
20231123,174400,238152301,1139,1139,1139,1139,0
20231123,174300,238152301,1139,1139,1139,1139,0
20231123,174200,238152301,1139,1139,1139,1139,0
20231123,174100,238152301,1139,1139,1139,1139,0
20231123,174000,238152301,1139,1139,1139,1139,0
20231123,173900,238152301,1139,1139,1139,1139,0
20231123,173800,238152301,1139,1139,1139,1139,3243
20231123,173700,238152301,1139,1139,1139,1139,0
20231123,173600,238152301,1139,1139,1139,1139,0
20231123,173500,238152301,1139,1139,1139,1139,0
20231123,173400,238152301,1139,1139,1139,1139,0
20231123,173300,238152301,1139,1139,1139,1139,0
20231123,173200,238152301,1139,1139,1139,1139,0
20231123,173100,238152301,1139,1139,1139,1139,0
20231123,173000,238152301,1139,1139,1139,1139,0
20231123,172900,238152301,1139,1139,1139,1139,0
20231123,172800,238152301,1139,1139,1139,1139,0
20231123,172700,238152301,1139,1139,1139,1139,0
20231123,172600,238152301,1139,1139,1139,1139,0
20231123,172500,238152301,1139,1139,1139,1139,0
20231123,172400,238152301,1139,1139,1139,1139,0
20231123,172300,238152301,1139,1139,1139,1139,0
20231123,172200,238152301,1139,1139,1139,1139,0
20231123,172100,238152301,1139,1139,1139,1139,0
20231123,172000,238152301,1139,1139,1139,1139,0
20231123,171900,238152301,1139,1139,1139,1139,0
20231123,171800,238152301,1139,1139,1139,1139,0
20231123,171700,238152301,1139,1139,1139,1139,0
20231123,171600,238152301,1139,1139,1139,1139,0
20231123,171500,238152301,1139,1139,1139,1139,0
20231123,171400,238152301,1139,1139,1139,1139,0
20231123,171300,238152301,1139,1139,1139,1139,0
20231123,171200,238152301,1139,1139,1139,1139,0
20231123,171100,238152301,1139,1139,1139,1139,0
20231123,171000,238152301,1139,1139,1139,1139,0
20231123,170900,238152301,1139,1139,1139,1139,0
20231123,170800,238152301,1139,1139,1139,1139,3243
20231123,170700,238152301,1139,1139,1139,1139,0
20231123,170600,238152301,1139,1139,1139,1139,0
20231123,170500,238152301,1139,1139,1139,1139,0
20231123,170400,238152301,1139,1139,1139,1139,0
20231123,170300,238152301,1139,1139,1139,1139,0
20231123,170200,238152301,1139,1139,1139,1139,0
20231123,170100,238152301,1139,1139,1139,1139,0
20231123,170000,238152301,1139,1139,1139,1139,0
20231123,165900,238152301,1139,1139,1139,1139,0
20231123,165800,238152301,1139,1139,1139,1139,0
20231123,165700,238152301,1139,1139,1139,1139,0
20231123,165600,238152301,1139,1139,1139,1139,0
20231123,165500,238152301,1139,1139,1139,1139,0
20231123,165400,238152301,1139,1139,1139,1139,0
20231123,165300,238152301,1139,1139,1139,1139,0
20231123,165200,238152301,1139,1139,1139,1139,0
20231123,165100,238152301,1139,1139,1139,1139,0
20231123,165000,238152301,1139,1139,1139,1139,0
20231123,164900,238152301,1139,1139,1139,1139,0
20231123,164800,238152301,1139,1139,1139,1139,0
20231123,164700,238152301,1139,1139,1139,1139,0
20231123,164600,238152301,1139,1139,1139,1139,0
20231123,164500,238152301,1139,1139,1139,1139,0
20231123,164400,238152301,1139,1139,1139,1139,0
20231123,164300,238152301,1139,1139,1139,1139,0
20231123,164200,238152301,1139,1139,1139,1139,0
20231123,164100,238152301,1139,1139,1139,1139,0
20231123,164000,238152301,1139,1139,1139,1139,0
20231123,163900,238152301,1139,1139,1139,1139,0
20231123,163800,238152301,1139,1139,1139,1139,3243
20231123,163700,238152301,1139,1139,1139,1139,0
20231123,163600,238152301,1139,1139,1139,1139,0
20231123,163500,238152301,1139,1139,1139,1139,0
20231123,163400,238152301,1139,1139,1139,1139,0
20231123,163300,238152301,1139,1139,1139,1139,0
20231123,163200,238152301,1139,1139,1139,1139,0
20231123,163100,238152301,1139,1139,1139,1139,0
20231123,163000,238152301,1139,1139,1139,1139,0
20231123,162900,238152301,1139,1139,1139,1139,0
20231123,162800,238152301,1139,1139,1139,1139,0
20231123,162700,238152301,1139,1139,1139,1139,0
20231123,162600,238152301,1139,1139,1139,1139,0
20231123,162500,238152301,1139,1139,1139,1139,0
20231123,162400,238152301,1139,1139,1139,1139,0
20231123,162300,238152301,1139,1139,1139,1139,0
20231123,162200,238152301,1139,1139,1139,1139,0
20231123,162100,238152301,1139,1139,1139,1139,0
20231123,162000,238152301,1139,1139,1139,1139,0
20231123,161900,238152301,1139,1139,1139,1139,0
20231123,161800,238152301,1139,1139,1139,1139,0
20231123,161700,238152301,1139,1139,1139,1139,0
20231123,161600,238152301,1139,1139,1139,1139,0
20231123,161500,238152301,1139,1139,1139,1139,0
20231123,161400,238152301,1139,1139,1139,1139,0
20231123,161300,238152301,1139,1139,1139,1139,0
20231123,161200,238152301,1139,1139,1139,1139,0
20231123,161100,238152301,1139,1139,1139,1139,0
20231123,161000,238152301,1139,1139,1139,1139,0
20231123,160900,238152301,1139,1139,1139,1139,0
20231123,160800,238152301,1139,1139,1139,1139,3243
20231123,160700,238152301,1139,1139,1139,1139,0
20231123,160600,238152301,1139,1139,1139,1139,0
20231123,160500,238152301,1139,1139,1139,1139,0
20231123,160400,238152301,1139,1139,1139,1139,0
20231123,160300,238152301,1139,1139,1139,1139,0
20231123,160200,238152301,1139,1139,1139,1139,0
20231123,160100,238152301,1139,1139,1139,1139,0
20231123,160000,238152301,1139,1139,1139,1139,0
20231123,155900,238152301,1139,1139,1139,1139,0
20231123,155800,238152301,1139,1139,1139,1139,0
20231123,155700,238152301,1139,1139,1139,1139,0
20231123,155600,238152301,1139,1139,1139,1139,0
20231123,155500,238152301,1139,1139,1139,1139,0
20231123,155400,238152301,1139,1139,1139,1139,0
20231123,155300,238152301,1139,1139,1139,1139,0
20231123,155200,238152301,1139,1139,1139,1139,0
20231123,155100,238152301,1139,1139,1139,1139,0
20231123,155000,238152301,1139,1139,1139,1139,0
20231123,154900,238152301,1139,1139,1139,1139,0
20231123,154800,238152301,1139,1139,1139,1139,0
20231123,154700,238152301,1139,1139,1139,1139,0
20231123,154600,238152301,1139,1139,1139,1139,0
20231123,154500,238152301,1139,1139,1139,1139,0
20231123,154400,238152301,1139,1139,1139,1139,0
20231123,154300,238152301,1139,1139,1139,1139,0
20231123,154200,238152301,1139,1139,1139,1139,0
20231123,154100,238152301,1139,1139,1139,1139,0
20231123,154000,238152301,1139,1139,1139,1139,0
20231123,153900,238152301,1139,1139,1139,1139,0
20231123,153800,238152301,1139,1139,1139,1139,3243
20231123,153700,238152301,1139,1139,1139,1139,0
20231123,153600,238152301,1139,1139,1139,1139,0
20231123,153500,238152301,1139,1139,1139,1139,0
20231123,153400,238152301,1139,1139,1139,1139,0
20231123,153300,238152301,1139,1139,1139,1139,0
20231123,153200,238152301,1139,1139,1139,1139,0
20231123,153100,238152301,1139,1139,1139,1139,0
20231123,153000,238152301,1139,1139,1139,1139,3243
20231123,152900,234458524,1140,1140,1140,1140,0
20231123,152800,234458524,1140,1140,1140,1140,0
20231123,152700,234458524,1140,1140,1140,1140,0
20231123,152600,234458524,1140,1140,1140,1140,0
20231123,152500,234458524,1140,1140,1140,1140,0
20231123,152400,234458524,1140,1140,1140,1140,0
20231123,152300,234458524,1140,1140,1140,1140,0
20231123,152200,234458524,1140,1140,1140,1140,0
20231123,152100,234458524,1140,1140,1140,1140,0
20231123,152000,234458524,1140,1140,1140,1140,0
20231123,151900,234458524,1140,1140,1141,1137,1721
20231123,151800,232496643,1140,1140,1140,1140,0
20231123,151700,232496643,1140,1138,1140,1138,1485
20231123,151600,230804552,1138,1138,1138,1138,2000
20231123,151500,228528552,1137,1137,1138,1137,3847
20231123,151400,224151813,1137,1138,1138,1137,4463
20231123,151300,219073572,1139,1139,1139,1139,200
20231123,151200,218845772,1139,1139,1139,1138,603
20231123,151100,218159555,1138,1138,1138,1138,1622
20231123,151000,216313719,1139,1139,1139,1139,1700
20231123,150900,214377419,1139,1139,1139,1139,275
20231123,150800,214064194,1139,1139,1139,1139,320
20231123,150700,213699714,1140,1140,1140,1140,0
20231123,150600,213699714,1140,1140,1140,1140,500
20231123,150500,213129714,1140,1140,1140,1140,10
20231123,150400,213118314,1139,1140,1140,1139,166
20231123,150300,212929174,1140,1140,1140,1140,32
20231123,150200,212892694,1140,1140,1140,1140,312
20231123,150100,212537014,1140,1140,1140,1140,0
20231123,150000,212537014,1140,1140,1140,1140,10
20231123,145900,212525614,1139,1139,1139,1139,237
20231123,145800,212255671,1139,1139,1139,1139,89
20231123,145700,212154300,1140,1139,1140,1139,2439
20231123,145600,209375279,1141,1141,1141,1141,8
20231123,145500,209366151,1141,1140,1141,1140,100
20231123,145400,209252134,1139,1139,1139,1139,533
20231123,145300,208645047,1139,1139,1139,1139,39
20231123,145200,208600626,1139,1139,1139,1139,0
20231123,145100,208600626,1139,1139,1139,1138,901
20231123,145000,207574730,1139,1139,1139,1139,3
20231123,144900,207571313,1139,1139,1139,1139,10
20231123,144800,207559923,1140,1140,1140,1140,0
20231123,144700,207559923,1140,1140,1140,1140,2
20231123,144600,207557643,1139,1139,1139,1139,229
20231123,144500,207296812,1138,1138,1138,1138,29
20231123,144400,207263810,1140,1140,1140,1140,0
20231123,144300,207263810,1140,1140,1140,1140,1
20231123,144200,207262670,1138,1140,1140,1138,595
20231123,144100,206585558,1140,1140,1140,1140,1366
20231123,144000,205028318,1141,1140,1141,1140,39
20231123,143900,204983852,1141,1141,1141,1141,0
20231123,143800,204983852,1141,1141,1141,1141,191
20231123,143700,204765921,1141,1141,1141,1141,4
20231123,143600,204761357,1140,1140,1140,1140,0
20231123,143500,204761357,1140,1140,1140,1140,0
20231123,143400,204761357,1140,1140,1140,1140,0
20231123,143300,204761357,1140,1140,1140,1140,1
20231123,143200,204760217,1140,1140,1140,1140,0
20231123,143100,204760217,1140,1140,1140,1140,3
20231123,143000,204756797,1141,1140,1141,1140,45
20231123,142900,204705488,1140,1140,1140,1140,14
20231123,142800,204689528,1141,1140,1141,1140,102
20231123,142700,204573197,1140,1140,1140,1140,201
20231123,142600,204344057,1138,1138,1138,1138,0
20231123,142500,204344057,1138,1141,1141,1138,130
20231123,142400,204196114,1141,1141,1141,1141,0
20231123,142300,204196114,1141,1141,1141,1141,1
20231123,142200,204194973,1140,1140,1140,1140,0
20231123,142100,204194973,1140,1140,1140,1140,394
20231123,142000,203745813,1140,1138,1140,1137,2601
20231123,141900,200780876,1138,1138,1138,1138,50
20231123,141800,200723976,1140,1139,1140,1138,11659
20231123,141700,187453378,1140,1141,1141,1140,4517
20231123,141600,182303997,1141,1141,1141,1141,1
20231123,141500,182302856,1140,1140,1140,1140,0
20231123,141400,182302856,1140,1140,1140,1140,2596
20231123,141300,179343416,1139,1139,1139,1139,161
20231123,141200,179160037,1139,1139,1139,1139,15
20231123,141100,179142952,1139,1140,1140,1139,2561
20231123,141000,176225959,1140,1140,1140,1140,0
20231123,140900,176225959,1140,1140,1140,1140,161
20231123,140800,176042419,1140,1139,1140,1139,33
20231123,140700,176004822,1139,1139,1139,1139,24
20231123,140600,175977486,1140,1139,1140,1139,92
20231123,140500,175872628,1140,1140,1140,1140,0
20231123,140400,175872628,1140,1141,1141,1140,988
20231123,140300,174746061,1140,1140,1140,1140,226
20231123,140200,174488421,1140,1140,1140,1140,1000
20231123,140100,173348421,1140,1141,1141,1140,50
20231123,140000,173291418,1141,1143,1143,1141,2609
20231123,135900,170313216,1145,1145,1145,1145,22
20231123,135800,170288026,1144,1144,1144,1144,341
20231123,135700,169897922,1145,1144,1145,1144,33
20231123,135600,169860164,1145,1145,1145,1145,6
20231123,135500,169853294,1145,1145,1145,1145,5
20231123,135400,169847569,1144,1144,1144,1144,0
20231123,135300,169847569,1144,1144,1144,1144,685
20231123,135200,169063929,1144,1144,1144,1144,30
20231123,135100,169029609,1144,1144,1144,1144,33
20231123,135000,168991857,1144,1144,1144,1144,0
20231123,134900,168991857,1144,1145,1145,1144,75
20231123,134800,168906042,1146,1146,1146,1146,1
20231123,134700,168904896,1145,1145,1145,1145,753
20231123,134600,168042711,1145,1145,1145,1145,0
20231123,134500,168042711,1145,1145,1145,1145,0
20231123,134400,168042711,1145,1145,1145,1145,0
20231123,134300,168042711,1145,1145,1145,1145,0
20231123,134200,168042711,1145,1145,1145,1145,0
20231123,134100,168042711,1145,1145,1145,1145,81
20231123,134000,167949966,1144,1144,1144,1144,181
20231123,133900,167742902,1144,1144,1144,1144,1
20231123,133800,167741758,1142,1142,1142,1142,0
20231123,133700,167741758,1142,1142,1142,1142,0
20231123,133600,167741758,1142,1142,1142,1142,0
20231123,133500,167741758,1142,1142,1142,1142,0
20231123,133400,167741758,1142,1142,1142,1142,66
20231123,133300,167666386,1142,1142,1142,1142,0
20231123,133200,167666386,1142,1142,1142,1142,0
20231123,133100,167666386,1142,1142,1142,1142,0
20231123,133000,167666386,1142,1143,1143,1142,1206
20231123,132900,166289124,1142,1142,1142,1142,0
20231123,132800,166289124,1142,1142,1142,1142,53
20231123,132700,166228598,1142,1142,1142,1142,0
20231123,132600,166228598,1142,1142,1142,1142,53
20231123,132500,166168072,1142,1142,1142,1142,0
20231123,132400,166168072,1142,1142,1142,1142,53
20231123,132300,166107546,1144,1144,1144,1144,0
20231123,132200,166107546,1144,1145,1145,1144,2348
20231123,132100,163421372,1145,1145,1145,1145,73
20231123,132000,163337787,1145,1145,1145,1145,0
20231123,131900,163337787,1145,1145,1145,1145,0
20231123,131800,163337787,1145,1145,1145,1145,0
20231123,131700,163337787,1145,1145,1145,1145,690
20231123,131600,162547737,1145,1146,1146,1145,2100
20231123,131500,160143165,1146,1147,1147,1146,1145
20231123,131400,158830984,1147,1148,1148,1147,11
20231123,131300,158818357,1147,1147,1147,1147,120
20231123,131200,158680717,1147,1147,1147,1147,613
20231123,131100,157977606,1147,1148,1148,1147,902
20231123,131000,156942907,1148,1148,1148,1148,1000
20231123,130900,155794907,1148,1148,1148,1148,0
20231123,130800,155794907,1148,1148,1148,1147,90
20231123,130700,155691656,1147,1143,1147,1143,2812
20231123,130600,152470634,1142,1141,1142,1141,220
20231123,130500,152219594,1141,1140,1141,1140,311
20231123,130400,151865043,1141,1141,1141,1141,10
20231123,130300,151853633,1141,1141,1141,1141,10
20231123,130200,151842223,1142,1141,1142,1141,194
20231123,130100,151620863,1141,1140,1141,1140,422
20231123,130000,151139751,1140,1140,1140,1140,270
20231123,125900,150831951,1140,1140,1140,1140,10
20231123,125800,150820551,1141,1141,1141,1141,0
20231123,125700,150820551,1141,1141,1141,1141,2
20231123,125600,150818269,1140,1140,1140,1140,68
20231123,125500,150740749,1140,1139,1140,1139,21
20231123,125400,150716820,1139,1139,1139,1139,21
20231123,125300,150692901,1139,1139,1139,1139,24
20231123,125200,150665565,1139,1138,1139,1138,1011
20231123,125100,149514047,1138,1139,1140,1138,4009
20231123,125000,144946596,1139,1139,1139,1139,0
20231123,124900,144946596,1139,1139,1139,1139,0
20231123,124800,144946596,1139,1139,1139,1139,0
20231123,124700,144946596,1139,1139,1139,1139,30
20231123,124600,144912426,1140,1140,1140,1140,2346
20231123,124500,142237986,1141,1140,1141,1140,1164
20231123,124400,140911025,1141,1141,1141,1141,0
20231123,124300,140911025,1141,1142,1142,1141,4981
20231123,124200,135227609,1142,1142,1142,1142,14
20231123,124100,135211621,1143,1143,1143,1143,8
20231123,124000,135202477,1142,1142,1142,1142,0
20231123,123900,135202477,1142,1142,1142,1142,0
20231123,123800,135202477,1142,1142,1142,1142,89
20231123,123700,135100839,1141,1141,1141,1141,0
20231123,123600,135100839,1141,1146,1146,1141,550
20231123,123500,134473037,1147,1147,1147,1147,0
20231123,123400,134473037,1147,1147,1147,1147,0
20231123,123300,134473037,1147,1142,1147,1141,1100
20231123,123200,133215102,1141,1141,1141,1141,392
20231123,123100,132767830,1141,1141,1141,1141,41
20231123,123000,132721049,1141,1141,1141,1141,20
20231123,122900,132698229,1141,1141,1141,1141,20
20231123,122800,132675409,1141,1141,1141,1141,20
20231123,122700,132652589,1142,1142,1142,1142,3
20231123,122600,132649163,1141,1141,1141,1141,27
20231123,122500,132618356,1142,1142,1142,1142,0
20231123,122400,132618356,1142,1142,1142,1142,0
20231123,122300,132618356,1142,1142,1142,1142,51
20231123,122200,132560114,1141,1141,1141,1141,30
20231123,122100,132525884,1140,1141,1141,1140,728
20231123,122000,131695645,1141,1141,1141,1141,28
20231123,121900,131663697,1141,1141,1141,1141,27
20231123,121800,131632890,1141,1141,1141,1141,28
20231123,121700,131600942,1142,1142,1142,1142,10
20231123,121600,131589522,1141,1142,1142,1141,57
20231123,121500,131524483,1141,1142,1142,1141,49
20231123,121400,131468573,1145,1145,1145,1145,0
20231123,121300,131468573,1145,1145,1145,1145,3
20231123,121200,131465138,1145,1145,1145,1145,0
20231123,121100,131465138,1145,1145,1145,1145,0
20231123,121000,131465138,1145,1143,1145,1140,3202
20231123,120900,127810384,1144,1144,1144,1144,200
20231123,120800,127581584,1143,1143,1143,1143,74
20231123,120700,127497002,1142,1142,1142,1142,0
20231123,120600,127497002,1142,1142,1142,1142,38
20231123,120500,127453606,1144,1144,1144,1144,0
20231123,120400,127453606,1144,1142,1144,1142,63
20231123,120300,127381654,1142,1142,1142,1142,0
20231123,120200,127381654,1142,1142,1142,1142,0
20231123,120100,127381654,1142,1142,1142,1142,0
20231123,120000,127381654,1142,1142,1142,1142,0
20231123,115900,127381654,1142,1142,1143,1142,621
20231123,115800,126672410,1142,1143,1143,1142,336
20231123,115700,126288656,1143,1143,1143,1143,0
20231123,115600,126288656,1143,1143,1143,1143,60
20231123,115500,126220076,1146,1146,1146,1146,2
20231123,115400,126217784,1142,1146,1146,1142,61
20231123,115300,126148114,1146,1146,1146,1146,0
20231123,115200,126148114,1146,1146,1146,1146,0
20231123,115100,126148114,1146,1146,1146,1146,0
20231123,115000,126148114,1146,1146,1146,1146,5
20231123,114900,126142384,1142,1146,1146,1142,5915
20231123,114800,119385768,1143,1143,1143,1143,0
20231123,114700,119385768,1143,1146,1146,1143,86
20231123,114600,119287410,1143,1143,1143,1143,2794
20231123,114500,116093868,1143,1145,1145,1143,12819
20231123,114400,101433981,1146,1146,1146,1146,10
20231123,114300,101422521,1145,1145,1145,1145,0
20231123,114200,101422521,1145,1146,1146,1145,149
20231123,114100,101251861,1147,1147,1147,1147,0
20231123,114000,101251861,1147,1147,1147,1147,0
20231123,113900,101251861,1147,1147,1147,1147,101
20231123,113800,101136014,1145,1145,1145,1145,938
20231123,113700,100062004,1147,1147,1147,1147,0
20231123,113600,100062004,1147,1147,1147,1147,0
20231123,113500,100062004,1147,1146,1147,1145,289
20231123,113400,99731047,1145,1145,1145,1145,0
20231123,113300,99731047,1145,1145,1145,1145,68
20231123,113200,99653187,1148,1148,1148,1148,1
20231123,113100,99652039,1146,1146,1146,1146,843
20231123,113000,98685961,1146,1146,1146,1146,0
20231123,112900,98685961,1146,1146,1146,1146,37
20231123,112800,98643559,1146,1148,1148,1146,1415
20231123,112700,97021949,1148,1148,1148,1146,7553
20231123,112600,88352990,1150,1150,1150,1150,0
20231123,112500,88352990,1150,1150,1150,1150,1
20231123,112400,88351840,1150,1150,1150,1150,1
20231123,112300,88350690,1148,1150,1150,1148,221
20231123,112200,88096636,1150,1150,1150,1150,4
20231123,112100,88092036,1150,1150,1150,1150,0
20231123,112000,88092036,1150,1150,1150,1150,0
20231123,111900,88092036,1150,1150,1150,1150,0
20231123,111800,88092036,1150,1150,1150,1150,0
20231123,111700,88092036,1150,1149,1150,1149,15
20231123,111600,88074787,1150,1150,1150,1150,0
20231123,111500,88074787,1150,1150,1150,1150,2
20231123,111400,88072487,1148,1148,1148,1148,120
20231123,111300,87934727,1151,1151,1151,1151,0
20231123,111200,87934727,1151,1151,1151,1151,1
20231123,111100,87933576,1148,1148,1148,1148,0
20231123,111000,87933576,1148,1148,1148,1148,66
20231123,110900,87857808,1151,1151,1151,1151,2
20231123,110800,87855506,1151,1151,1151,1151,1
20231123,110700,87854355,1148,1148,1148,1148,67
20231123,110600,87777439,1151,1151,1151,1151,3
20231123,110500,87773986,1152,1152,1152,1152,5
20231123,110400,87768226,1148,1152,1152,1148,70
20231123,110300,87687854,1152,1152,1152,1152,0
20231123,110200,87687854,1152,1152,1152,1152,5
20231123,110100,87682094,1151,1151,1151,1151,2500
20231123,110000,84804594,1151,1151,1151,1151,0
20231123,105900,84804594,1151,1151,1151,1151,2
20231123,105800,84802292,1151,1151,1151,1151,0
20231123,105700,84802292,1151,1151,1151,1151,200
20231123,105600,84572092,1152,1152,1152,1152,0
20231123,105500,84572092,1152,1152,1152,1152,0
20231123,105400,84572092,1152,1152,1152,1152,0
20231123,105300,84572092,1152,1152,1152,1152,0
20231123,105200,84572092,1152,1152,1152,1152,0
20231123,105100,84572092,1152,1152,1152,1152,0
20231123,105000,84572092,1152,1152,1152,1152,0
20231123,104900,84572092,1152,1152,1152,1152,0
20231123,104800,84572092,1152,1152,1152,1152,0
20231123,104700,84572092,1152,1152,1152,1152,0
20231123,104600,84572092,1152,1152,1152,1152,3
20231123,104500,84568636,1152,1152,1152,1152,0
20231123,104400,84568636,1152,1152,1152,1152,1
20231123,104300,84567484,1147,1150,1150,1147,1850
20231123,104200,82443804,1149,1150,1150,1149,796
20231123,104100,81529116,1152,1152,1152,1152,0
20231123,104000,81529116,1152,1152,1152,1152,101
20231123,103900,81412764,1153,1153,1153,1153,0
20231123,103800,81412764,1153,1153,1153,1153,0
20231123,103700,81412764,1153,1150,1153,1150,5
20231123,103600,81407005,1154,1154,1154,1154,0
20231123,103500,81407005,1154,1154,1154,1154,0
20231123,103400,81407005,1154,1154,1154,1154,100
20231123,103300,81291605,1153,1153,1153,1153,0
20231123,103200,81291605,1153,1153,1153,1153,0
20231123,103100,81291605,1153,1153,1153,1153,500
20231123,103000,80715105,1153,1150,1153,1150,55
20231123,102900,80651828,1150,1150,1150,1150,54
20231123,102800,80589728,1153,1153,1153,1153,86
20231123,102700,80490570,1153,1153,1153,1153,0
20231123,102600,80490570,1153,1153,1153,1153,0
20231123,102500,80490570,1153,1153,1153,1153,95
20231123,102400,80381035,1153,1153,1153,1153,110
20231123,102300,80254205,1154,1154,1154,1154,0
20231123,102200,80254205,1154,1154,1154,1154,180
20231123,102100,80046485,1154,1154,1154,1154,10
20231123,102000,80034945,1154,1154,1154,1154,0
20231123,101900,80034945,1154,1154,1154,1154,0
20231123,101800,80034945,1154,1154,1154,1154,0
20231123,101700,80034945,1154,1154,1154,1154,0
20231123,101600,80034945,1154,1154,1154,1154,100
20231123,101500,79919545,1154,1154,1154,1154,0
20231123,101400,79919545,1154,1154,1154,1154,1
20231123,101300,79918391,1154,1154,1154,1154,0
20231123,101200,79918391,1154,1154,1154,1154,2
20231123,101100,79916083,1154,1152,1154,1152,1088
20231123,101000,78662705,1152,1152,1152,1152,99
20231123,100900,78548657,1152,1152,1152,1152,5
20231123,100800,78542897,1155,1155,1155,1155,0
20231123,100700,78542897,1155,1155,1155,1155,0
20231123,100600,78542897,1155,1153,1155,1153,59
20231123,100500,78474858,1153,1152,1153,1152,242
20231123,100400,78195974,1152,1152,1152,1152,0
20231123,100300,78195974,1152,1152,1152,1152,0
20231123,100200,78195974,1152,1152,1152,1152,10
20231123,100100,78184454,1148,1149,1149,1148,100
20231123,100000,78069647,1152,1152,1152,1152,0
20231123,095900,78069647,1152,1152,1152,1152,0
20231123,095800,78069647,1152,1152,1152,1152,5
20231123,095700,78063887,1152,1152,1152,1152,0
20231123,095600,78063887,1152,1152,1152,1152,0
20231123,095500,78063887,1152,1152,1152,1152,0
20231123,095400,78063887,1152,1152,1152,1152,5
20231123,095300,78058127,1152,1152,1152,1152,0
20231123,095200,78058127,1152,1150,1152,1147,5273
20231123,095100,72007592,1152,1152,1152,1152,0
20231123,095000,72007592,1152,1152,1152,1152,0
20231123,094900,72007592,1152,1152,1152,1152,0
20231123,094800,72007592,1152,1152,1152,1152,0
20231123,094700,72007592,1152,1152,1152,1152,0
20231123,094600,72007592,1152,1152,1152,1152,0
20231123,094500,72007592,1152,1152,1152,1152,0
20231123,094400,72007592,1152,1152,1152,1152,141
20231123,094300,71845160,1150,1149,1150,1149,59
20231123,094200,71777324,1150,1150,1150,1150,300
20231123,094100,71432324,1153,1153,1153,1153,0
20231123,094000,71432324,1153,1153,1153,1153,0
20231123,093900,71432324,1153,1153,1153,1145,103
20231123,093800,71314347,1145,1153,1153,1145,5008
20231123,093700,65575534,1154,1154,1154,1154,1
20231123,093600,65574380,1148,1148,1148,1148,147
20231123,093500,65405624,1147,1150,1150,1147,10350
20231123,093400,53515816,1154,1155,1155,1151,1351
20231123,093300,51960741,1155,1155,1155,1155,7
20231123,093200,51952656,1155,1151,1155,1151,1010
20231123,093100,50790106,1157,1157,1157,1157,0
20231123,093000,50790106,1157,1150,1157,1150,2068
20231123,092900,48410506,1150,1150,1150,1150,350
20231123,092800,48008006,1151,1154,1154,1151,2987
20231123,092700,44567012,1153,1154,1154,1153,1465
20231123,092600,42877367,1159,1159,1159,1159,0
20231123,092500,42877367,1159,1159,1159,1159,535
20231123,092400,42257302,1159,1159,1159,1159,0
20231123,092300,42257302,1159,1159,1159,1157,1010
20231123,092200,41088712,1159,1159,1159,1159,0
20231123,092100,41088712,1159,1156,1159,1154,572
20231123,092000,40428039,1162,1162,1162,1162,0
20231123,091900,40428039,1162,1162,1162,1162,0
20231123,091800,40428039,1162,1162,1162,1162,0
20231123,091700,40428039,1162,1162,1162,1162,0
20231123,091600,40428039,1162,1162,1162,1162,1
20231123,091500,40426877,1161,1163,1163,1155,55
20231123,091400,40363072,1164,1164,1164,1164,0
20231123,091300,40363072,1164,1163,1164,1163,10000
20231123,091200,28723376,1163,1163,1163,1163,5
20231123,091100,28717561,1163,1163,1163,1163,5
20231123,091000,28711746,1163,1163,1163,1163,0
20231123,090900,28711746,1163,1159,1163,1159,10000
20231123,090800,17091059,1154,1154,1154,1154,0
20231123,090700,17091059,1154,1154,1154,1154,15
20231123,090600,17073749,1153,1153,1153,1153,131
20231123,090500,16922706,1153,1153,1153,1153,1
20231123,090400,16921553,1151,1153,1153,1151,4874
20231123,090300,11304942,1153,1156,1156,1153,6364
20231123,090200,3957185,1166,1165,1166,1165,139
20231123,090100,3795211,1168,1159,1168,1159,1552
20231123,090000,1988025,1170,1175,1175,1170,1692