KissMeData/033320/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190900,2419490000,4760,4760,4760,4760,10517
20231123,190800,2419490000,4760,4760,4760,4760,0
20231123,190700,2419490000,4760,4760,4760,4760,0
20231123,190600,2419490000,4760,4760,4760,4760,0
20231123,190500,2419490000,4760,4760,4760,4760,0
20231123,190400,2419490000,4760,4760,4760,4760,0
20231123,190300,2419490000,4760,4760,4760,4760,0
20231123,190200,2419490000,4760,4760,4760,4760,0
20231123,190100,2419490000,4760,4760,4760,4760,0
20231123,190000,2419490000,4760,4760,4760,4760,0
20231123,185900,2419490000,4760,4760,4760,4760,0
20231123,185800,2419490000,4760,4760,4760,4760,0
20231123,185700,2419490000,4760,4760,4760,4760,0
20231123,185600,2419490000,4760,4760,4760,4760,0
20231123,185500,2419490000,4760,4760,4760,4760,0
20231123,185400,2419490000,4760,4760,4760,4760,0
20231123,185300,2419490000,4760,4760,4760,4760,0
20231123,185200,2419490000,4760,4760,4760,4760,0
20231123,185100,2419490000,4760,4760,4760,4760,0
20231123,185000,2419490000,4760,4760,4760,4760,0
20231123,184900,2419490000,4760,4760,4760,4760,0
20231123,184800,2419490000,4760,4760,4760,4760,0
20231123,184700,2419490000,4760,4760,4760,4760,0
20231123,184600,2419490000,4760,4760,4760,4760,0
20231123,184500,2419490000,4760,4760,4760,4760,0
20231123,184400,2419490000,4760,4760,4760,4760,0
20231123,184300,2419490000,4760,4760,4760,4760,0
20231123,184200,2419490000,4760,4760,4760,4760,0
20231123,184100,2419490000,4760,4760,4760,4760,0
20231123,184000,2419490000,4760,4760,4760,4760,0
20231123,183900,2419490000,4760,4760,4760,4760,10517
20231123,183800,2419490000,4760,4760,4760,4760,0
20231123,183700,2419490000,4760,4760,4760,4760,0
20231123,183600,2419490000,4760,4760,4760,4760,0
20231123,183500,2419490000,4760,4760,4760,4760,0
20231123,183400,2419490000,4760,4760,4760,4760,0
20231123,183300,2419490000,4760,4760,4760,4760,0
20231123,183200,2419490000,4760,4760,4760,4760,0
20231123,183100,2419490000,4760,4760,4760,4760,0
20231123,183000,2419490000,4760,4760,4760,4760,0
20231123,182900,2419490000,4760,4760,4760,4760,0
20231123,182800,2419490000,4760,4760,4760,4760,0
20231123,182700,2419490000,4760,4760,4760,4760,0
20231123,182600,2419490000,4760,4760,4760,4760,0
20231123,182500,2419490000,4760,4760,4760,4760,0
20231123,182400,2419490000,4760,4760,4760,4760,0
20231123,182300,2419490000,4760,4760,4760,4760,0
20231123,182200,2419490000,4760,4760,4760,4760,0
20231123,182100,2419490000,4760,4760,4760,4760,0
20231123,182000,2419490000,4760,4760,4760,4760,0
20231123,181900,2419490000,4760,4760,4760,4760,0
20231123,181800,2419490000,4760,4760,4760,4760,0
20231123,181700,2419490000,4760,4760,4760,4760,0
20231123,181600,2419490000,4760,4760,4760,4760,0
20231123,181500,2419490000,4760,4760,4760,4760,0
20231123,181400,2419490000,4760,4760,4760,4760,0
20231123,181300,2419490000,4760,4760,4760,4760,0
20231123,181200,2419490000,4760,4760,4760,4760,0
20231123,181100,2419490000,4760,4760,4760,4760,0
20231123,181000,2419490000,4760,4760,4760,4760,0
20231123,180900,2419490000,4760,4760,4760,4760,10517
20231123,180800,2419490000,4760,4760,4760,4760,0
20231123,180700,2419490000,4760,4760,4760,4760,0
20231123,180600,2419490000,4760,4760,4760,4760,0
20231123,180500,2419490000,4760,4760,4760,4760,0
20231123,180400,2419490000,4760,4760,4760,4760,0
20231123,180300,2419490000,4760,4760,4760,4760,0
20231123,180200,2419490000,4760,4760,4760,4760,0
20231123,180100,2419490000,4760,4760,4760,4760,0
20231123,180000,2419490000,4760,4760,4760,4760,0
20231123,175900,2419490000,4760,4760,4760,4760,0
20231123,175800,2419490000,4760,4760,4760,4760,0
20231123,175700,2419490000,4760,4760,4760,4760,0
20231123,175600,2419490000,4760,4760,4760,4760,0
20231123,175500,2419490000,4760,4760,4760,4760,0
20231123,175400,2419490000,4760,4760,4760,4760,0
20231123,175300,2419490000,4760,4760,4760,4760,0
20231123,175200,2419490000,4760,4760,4760,4760,0
20231123,175100,2419490000,4760,4760,4760,4760,0
20231123,175000,2419490000,4760,4760,4760,4760,0
20231123,174900,2419490000,4760,4760,4760,4760,0
20231123,174800,2419490000,4760,4760,4760,4760,0
20231123,174700,2419490000,4760,4760,4760,4760,0
20231123,174600,2419490000,4760,4760,4760,4760,0
20231123,174500,2419490000,4760,4760,4760,4760,0
20231123,174400,2419490000,4760,4760,4760,4760,0
20231123,174300,2419490000,4760,4760,4760,4760,0
20231123,174200,2419490000,4760,4760,4760,4760,0
20231123,174100,2419490000,4760,4760,4760,4760,0
20231123,174000,2419490000,4760,4760,4760,4760,0
20231123,173900,2419490000,4760,4760,4760,4760,10517
20231123,173800,2419490000,4760,4760,4760,4760,0
20231123,173700,2419490000,4760,4760,4760,4760,0
20231123,173600,2419490000,4760,4760,4760,4760,0
20231123,173500,2419490000,4760,4760,4760,4760,0
20231123,173400,2419490000,4760,4760,4760,4760,0
20231123,173300,2419490000,4760,4760,4760,4760,0
20231123,173200,2419490000,4760,4760,4760,4760,0
20231123,173100,2419490000,4760,4760,4760,4760,0
20231123,173000,2419490000,4760,4760,4760,4760,0
20231123,172900,2419490000,4760,4760,4760,4760,0
20231123,172800,2419490000,4760,4760,4760,4760,0
20231123,172700,2419490000,4760,4760,4760,4760,0
20231123,172600,2419490000,4760,4760,4760,4760,0
20231123,172500,2419490000,4760,4760,4760,4760,0
20231123,172400,2419490000,4760,4760,4760,4760,0
20231123,172300,2419490000,4760,4760,4760,4760,0
20231123,172200,2419490000,4760,4760,4760,4760,0
20231123,172100,2419490000,4760,4760,4760,4760,0
20231123,172000,2419490000,4760,4760,4760,4760,0
20231123,171900,2419490000,4760,4760,4760,4760,0
20231123,171800,2419490000,4760,4760,4760,4760,0
20231123,171700,2419490000,4760,4760,4760,4760,0
20231123,171600,2419490000,4760,4760,4760,4760,0
20231123,171500,2419490000,4760,4760,4760,4760,0
20231123,171400,2419490000,4760,4760,4760,4760,0
20231123,171300,2419490000,4760,4760,4760,4760,0
20231123,171200,2419490000,4760,4760,4760,4760,0
20231123,171100,2419490000,4760,4760,4760,4760,0
20231123,171000,2419490000,4760,4760,4760,4760,0
20231123,170900,2419490000,4760,4760,4760,4760,10517
20231123,170800,2419490000,4760,4760,4760,4760,0
20231123,170700,2419490000,4760,4760,4760,4760,0
20231123,170600,2419490000,4760,4760,4760,4760,0
20231123,170500,2419490000,4760,4760,4760,4760,0
20231123,170400,2419490000,4760,4760,4760,4760,0
20231123,170300,2419490000,4760,4760,4760,4760,0
20231123,170200,2419490000,4760,4760,4760,4760,0
20231123,170100,2419490000,4760,4760,4760,4760,0
20231123,170000,2419490000,4760,4760,4760,4760,0
20231123,165900,2419490000,4760,4760,4760,4760,0
20231123,165800,2419490000,4760,4760,4760,4760,0
20231123,165700,2419490000,4760,4760,4760,4760,0
20231123,165600,2419490000,4760,4760,4760,4760,0
20231123,165500,2419490000,4760,4760,4760,4760,0
20231123,165400,2419490000,4760,4760,4760,4760,0
20231123,165300,2419490000,4760,4760,4760,4760,0
20231123,165200,2419490000,4760,4760,4760,4760,0
20231123,165100,2419490000,4760,4760,4760,4760,0
20231123,165000,2419490000,4760,4760,4760,4760,0
20231123,164900,2419490000,4760,4760,4760,4760,0
20231123,164800,2419490000,4760,4760,4760,4760,0
20231123,164700,2419490000,4760,4760,4760,4760,0
20231123,164600,2419490000,4760,4760,4760,4760,0
20231123,164500,2419490000,4760,4760,4760,4760,0
20231123,164400,2419490000,4760,4760,4760,4760,0
20231123,164300,2419490000,4760,4760,4760,4760,0
20231123,164200,2419490000,4760,4760,4760,4760,0
20231123,164100,2419490000,4760,4760,4760,4760,0
20231123,164000,2419490000,4760,4760,4760,4760,0
20231123,163900,2419490000,4760,4760,4760,4760,10517
20231123,163800,2419490000,4760,4760,4760,4760,0
20231123,163700,2419490000,4760,4760,4760,4760,0
20231123,163600,2419490000,4760,4760,4760,4760,0
20231123,163500,2419490000,4760,4760,4760,4760,0
20231123,163400,2419490000,4760,4760,4760,4760,0
20231123,163300,2419490000,4760,4760,4760,4760,0
20231123,163200,2419490000,4760,4760,4760,4760,0
20231123,163100,2419490000,4760,4760,4760,4760,0
20231123,163000,2419490000,4760,4760,4760,4760,0
20231123,162900,2419490000,4760,4760,4760,4760,0
20231123,162800,2419490000,4760,4760,4760,4760,0
20231123,162700,2419490000,4760,4760,4760,4760,0
20231123,162600,2419490000,4760,4760,4760,4760,0
20231123,162500,2419490000,4760,4760,4760,4760,0
20231123,162400,2419490000,4760,4760,4760,4760,0
20231123,162300,2419490000,4760,4760,4760,4760,0
20231123,162200,2419490000,4760,4760,4760,4760,0
20231123,162100,2419490000,4760,4760,4760,4760,0
20231123,162000,2419490000,4760,4760,4760,4760,0
20231123,161900,2419490000,4760,4760,4760,4760,0
20231123,161800,2419490000,4760,4760,4760,4760,0
20231123,161700,2419490000,4760,4760,4760,4760,0
20231123,161600,2419490000,4760,4760,4760,4760,0
20231123,161500,2419490000,4760,4760,4760,4760,0
20231123,161400,2419490000,4760,4760,4760,4760,0
20231123,161300,2419490000,4760,4760,4760,4760,0
20231123,161200,2419490000,4760,4760,4760,4760,0
20231123,161100,2419490000,4760,4760,4760,4760,0
20231123,161000,2419490000,4760,4760,4760,4760,0
20231123,160900,2419490000,4760,4760,4760,4760,10517
20231123,160800,2419490000,4760,4760,4760,4760,0
20231123,160700,2419490000,4760,4760,4760,4760,0
20231123,160600,2419490000,4760,4760,4760,4760,0
20231123,160500,2419490000,4760,4760,4760,4760,0
20231123,160400,2419490000,4760,4760,4760,4760,0
20231123,160300,2419490000,4760,4760,4760,4760,0
20231123,160200,2419490000,4760,4760,4760,4760,0
20231123,160100,2419490000,4760,4760,4760,4760,0
20231123,160000,2419490000,4760,4760,4760,4760,0
20231123,155900,2419490000,4760,4760,4760,4760,0
20231123,155800,2419490000,4760,4760,4760,4760,0
20231123,155700,2419490000,4760,4760,4760,4760,0
20231123,155600,2419490000,4760,4760,4760,4760,0
20231123,155500,2419490000,4760,4760,4760,4760,0
20231123,155400,2419490000,4760,4760,4760,4760,0
20231123,155300,2419490000,4760,4760,4760,4760,0
20231123,155200,2419490000,4760,4760,4760,4760,0
20231123,155100,2419490000,4760,4760,4760,4760,0
20231123,155000,2419490000,4760,4760,4760,4760,0
20231123,154900,2419490000,4760,4760,4760,4760,0
20231123,154800,2419490000,4760,4760,4760,4760,0
20231123,154700,2419490000,4760,4760,4760,4760,0
20231123,154600,2419490000,4760,4760,4760,4760,0
20231123,154500,2419490000,4760,4760,4760,4760,0
20231123,154400,2419490000,4760,4760,4760,4760,0
20231123,154300,2419490000,4760,4760,4760,4760,0
20231123,154200,2419490000,4760,4760,4760,4760,0
20231123,154100,2419490000,4760,4760,4760,4760,0
20231123,154000,2419490000,4760,4760,4760,4760,0
20231123,153900,2419490000,4760,4760,4760,4760,10517
20231123,153800,2419490000,4760,4760,4760,4760,0
20231123,153700,2419490000,4760,4760,4760,4760,0
20231123,153600,2419490000,4760,4760,4760,4760,0
20231123,153500,2419490000,4760,4760,4760,4760,0
20231123,153400,2419490000,4760,4760,4760,4760,0
20231123,153300,2419490000,4760,4760,4760,4760,0
20231123,153200,2419490000,4760,4760,4760,4760,0
20231123,153100,2419490000,4760,4760,4760,4760,0
20231123,153000,2419490000,4760,4760,4760,4760,10517
20231123,152900,2369429080,4770,4770,4770,4770,0
20231123,152800,2369429080,4770,4770,4770,4770,0
20231123,152700,2369429080,4770,4770,4770,4770,0
20231123,152600,2369429080,4770,4770,4770,4770,0
20231123,152500,2369429080,4770,4770,4770,4770,0
20231123,152400,2369429080,4770,4770,4770,4770,0
20231123,152300,2369429080,4770,4770,4770,4770,0
20231123,152200,2369429080,4770,4770,4770,4770,0
20231123,152100,2369429080,4770,4770,4770,4770,0
20231123,152000,2369429080,4770,4770,4770,4770,0
20231123,151900,2369429080,4770,4770,4770,4760,4551
20231123,151800,2347734295,4770,4765,4770,4765,307
20231123,151700,2346270430,4770,4770,4775,4765,1240
20231123,151600,2340355860,4780,4780,4780,4775,480
20231123,151500,2338063770,4780,4785,4785,4775,89
20231123,151400,2337638240,4790,4785,4790,4770,3494
20231123,151300,2320922995,4785,4785,4785,4770,658
20231123,151200,2317777310,4785,4780,4785,4780,2632
20231123,151100,2305196105,4780,4780,4780,4770,268
20231123,151000,2303915145,4780,4775,4780,4775,1855
20231123,150900,2295048250,4770,4765,4785,4750,4154
20231123,150800,2275291115,4785,4770,4785,4755,2887
20231123,150700,2261535020,4780,4780,4790,4770,1628
20231123,150600,2253760255,4785,4790,4790,4775,3014
20231123,150500,2239354060,4790,4790,4790,4775,2934
20231123,150400,2225311280,4795,4760,4795,4760,7093
20231123,150300,2191401325,4760,4755,4760,4755,243
20231123,150200,2190245335,4760,4745,4760,4745,256
20231123,150100,2189030350,4755,4750,4755,4745,4585
20231123,150000,2167235625,4745,4750,4750,4745,1026
20231123,145900,2162364625,4750,4745,4750,4745,186
20231123,145800,2161481690,4740,4740,4745,4735,6193
20231123,145700,2132142390,4750,4740,4750,4740,1148
20231123,145600,2126691285,4740,4740,4745,4735,4823
20231123,145500,2103830270,4740,4745,4745,4740,1477
20231123,145400,2096821910,4750,4750,4750,4745,54
20231123,145300,2096565510,4750,4750,4750,4750,589
20231123,145200,2093767760,4750,4745,4750,4745,1516
20231123,145100,2086571200,4745,4740,4745,4735,1502
20231123,145000,2079455485,4740,4745,4745,4740,403
20231123,144900,2077544835,4750,4745,4750,4740,55
20231123,144800,2077283810,4740,4740,4740,4740,209
20231123,144700,2076293150,4735,4745,4745,4735,3971
20231123,144600,2057480175,4740,4745,4745,4740,705
20231123,144500,2054135820,4745,4745,4745,4745,1338
20231123,144400,2047787010,4745,4750,4750,4745,101
20231123,144300,2047307760,4745,4745,4750,4745,1425
20231123,144200,2040542385,4745,4745,4745,4745,342
20231123,144100,2038919595,4745,4745,4745,4745,487
20231123,144000,2036608780,4745,4745,4745,4740,705
20231123,143900,2033263680,4745,4750,4750,4745,1023
20231123,143800,2028408545,4750,4755,4760,4750,3144
20231123,143700,2013465745,4755,4750,4755,4750,821
20231123,143600,2009565495,4750,4750,4750,4745,1115
20231123,143500,2004271845,4750,4745,4750,4745,536
20231123,143400,2001728345,4745,4745,4750,4745,104
20231123,143300,2001234860,4740,4745,4745,4740,161
20231123,143200,2000471415,4740,4745,4745,4740,141
20231123,143100,1999802630,4745,4745,4745,4745,380
20231123,143000,1997999530,4750,4755,4755,4740,1042
20231123,142900,1993056430,4750,4750,4750,4750,522
20231123,142800,1990576930,4745,4750,4750,4745,121
20231123,142700,1990002735,4750,4750,4750,4750,330
20231123,142600,1988435235,4740,4745,4750,4740,1731
20231123,142500,1980220145,4750,4745,4750,4740,302
20231123,142400,1978787650,4735,4745,4750,4730,5511
20231123,142300,1952662825,4750,4755,4755,4750,2114
20231123,142200,1942618040,4750,4750,4750,4750,2186
20231123,142100,1932234540,4760,4750,4760,4750,2391
20231123,142000,1920877090,4755,4760,4760,4750,858
20231123,141900,1916797680,4760,4760,4760,4760,21
20231123,141800,1916697720,4760,4760,4760,4760,16
20231123,141700,1916621560,4760,4760,4760,4760,1
20231123,141600,1916616800,4750,4760,4760,4750,4126
20231123,141500,1897004760,4755,4755,4755,4755,430
20231123,141400,1894960110,4760,4760,4760,4760,1956
20231123,141300,1885649550,4765,4770,4770,4765,41
20231123,141200,1885454030,4770,4770,4770,4770,1
20231123,141100,1885449260,4760,4760,4760,4760,600
20231123,141000,1882593260,4760,4760,4760,4760,0
20231123,140900,1882593260,4760,4765,4765,4760,415
20231123,140800,1880615855,4765,4770,4770,4760,170
20231123,140700,1879806155,4770,4770,4770,4770,1
20231123,140600,1879801385,4770,4760,4770,4760,2311
20231123,140500,1868801005,4760,4765,4765,4760,194
20231123,140400,1867877515,4765,4765,4775,4765,157
20231123,140300,1867129390,4765,4770,4775,4760,2220
20231123,140200,1856562010,4775,4770,4775,4765,729
20231123,140100,1853087285,4770,4770,4770,4770,0
20231123,140000,1853087285,4770,4770,4770,4770,50
20231123,135900,1852848785,4770,4770,4770,4760,449
20231123,135800,1850708605,4765,4770,4770,4765,4
20231123,135700,1850689530,4770,4770,4770,4760,525
20231123,135600,1848187855,4770,4770,4770,4770,30
20231123,135500,1848044755,4765,4765,4765,4760,612
20231123,135400,1845130175,4765,4765,4765,4765,2
20231123,135300,1845120645,4765,4760,4765,4760,134
20231123,135200,1844482795,4760,4760,4765,4760,2207
20231123,135100,1833977370,4765,4770,4770,4765,440
20231123,135000,1831880070,4765,4765,4765,4765,573
20231123,134900,1829149725,4765,4770,4770,4765,817
20231123,134800,1825256635,4775,4775,4775,4770,37
20231123,134700,1825079985,4770,4770,4770,4770,100
20231123,134600,1824602985,4770,4770,4770,4770,1627
20231123,134500,1816842195,4775,4770,4775,4770,659
20231123,134400,1813698590,4770,4775,4775,4770,385
20231123,134300,1811862035,4770,4770,4775,4770,56
20231123,134200,1811594865,4775,4770,4775,4770,185
20231123,134100,1810712410,4770,4765,4770,4765,1361
20231123,134000,1804226515,4765,4770,4770,4765,123
20231123,133900,1803640415,4770,4770,4770,4770,0
20231123,133800,1803640415,4770,4765,4770,4765,263
20231123,133700,1802386055,4765,4765,4765,4765,116
20231123,133600,1801833315,4765,4765,4770,4765,2005
20231123,133500,1792279440,4770,4770,4770,4770,10
20231123,133400,1792231740,4765,4770,4770,4765,3
20231123,133300,1792217440,4765,4765,4765,4765,4
20231123,133200,1792198380,4770,4770,4770,4770,0
20231123,133100,1792198380,4770,4770,4770,4770,10
20231123,133000,1792150680,4770,4770,4770,4770,144
20231123,132900,1791463800,4770,4770,4770,4765,1504
20231123,132800,1784291085,4775,4775,4775,4775,0
20231123,132700,1784291085,4775,4775,4775,4775,0
20231123,132600,1784291085,4775,4765,4775,4765,248
20231123,132500,1783109010,4765,4765,4765,4765,159
20231123,132400,1782351375,4765,4765,4770,4765,296
20231123,132300,1780940930,4770,4765,4770,4765,299
20231123,132200,1779516095,4765,4770,4770,4765,34
20231123,132100,1779353975,4765,4765,4770,4765,1545
20231123,132000,1771988535,4770,4770,4770,4770,1031
20231123,131900,1767070665,4770,4770,4770,4770,950
20231123,131800,1762539165,4775,4775,4775,4775,502
20231123,131700,1760142115,4775,4780,4780,4775,600
20231123,131600,1757274615,4780,4770,4780,4770,158
20231123,131500,1756520715,4770,4780,4780,4770,167
20231123,131400,1755723200,4785,4785,4785,4785,0
20231123,131300,1755723200,4785,4780,4785,4780,734
20231123,131200,1752214675,4780,4780,4780,4780,2439
20231123,131100,1740556255,4780,4780,4780,4780,1581
20231123,131000,1732999075,4780,4780,4780,4780,10
20231123,130900,1732951275,4785,4785,4785,4785,100
20231123,130800,1732472775,4785,4790,4790,4785,13
20231123,130700,1732410555,4775,4775,4775,4775,1007
20231123,130600,1727602130,4775,4775,4775,4775,1648
20231123,130500,1719732930,4790,4790,4790,4790,1
20231123,130400,1719728140,4795,4790,4795,4775,71
20231123,130300,1719389080,4790,4790,4790,4790,900
20231123,130200,1715078080,4790,4780,4790,4780,114
20231123,130100,1714533070,4775,4775,4775,4775,411
20231123,130000,1712570545,4775,4775,4775,4775,67
20231123,125900,1712250620,4780,4780,4780,4775,1277
20231123,125800,1706152885,4780,4780,4790,4780,279
20231123,125700,1704818205,4785,4780,4785,4775,52
20231123,125600,1704569440,4780,4775,4780,4775,43
20231123,125500,1704364100,4780,4780,4780,4780,77
20231123,125400,1703996040,4780,4785,4785,4780,22
20231123,125300,1703890780,4780,4780,4780,4780,15
20231123,125200,1703819080,4780,4780,4780,4780,30
20231123,125100,1703675680,4780,4780,4780,4780,617
20231123,125000,1700726420,4780,4785,4785,4780,9
20231123,124900,1700683365,4785,4785,4785,4785,118
20231123,124800,1700118735,4785,4785,4785,4785,1
20231123,124700,1700113950,4780,4780,4785,4780,203
20231123,124600,1699143600,4780,4780,4780,4780,0
20231123,124500,1699143600,4780,4780,4780,4780,905
20231123,124400,1694817700,4785,4790,4790,4785,1780
20231123,124300,1686300365,4785,4785,4790,4785,563
20231123,124200,1683605585,4785,4790,4790,4785,20
20231123,124100,1683509830,4790,4790,4790,4790,113
20231123,124000,1682968560,4790,4790,4790,4790,381
20231123,123900,1681143570,4790,4795,4795,4785,1591
20231123,123800,1673524035,4800,4800,4800,4800,0
20231123,123700,1673524035,4800,4800,4800,4800,263
20231123,123600,1672261635,4805,4805,4805,4805,0
20231123,123500,1672261635,4805,4805,4805,4805,0
20231123,123400,1672261635,4805,4805,4805,4800,939
20231123,123300,1667754360,4800,4805,4805,4800,112
20231123,123200,1667216660,4810,4795,4810,4795,915
20231123,123100,1662828585,4810,4805,4810,4805,300
20231123,123000,1661386015,4795,4800,4800,4795,264
20231123,122900,1660118820,4795,4795,4795,4795,100
20231123,122800,1659639320,4795,4790,4795,4790,339
20231123,122700,1658014115,4790,4790,4790,4790,30
20231123,122600,1657870415,4785,4790,4790,4785,291
20231123,122500,1656476625,4790,4790,4790,4790,291
20231123,122400,1655082735,4785,4790,4790,4785,292
20231123,122300,1653685415,4795,4795,4795,4795,66
20231123,122200,1653368945,4795,4795,4795,4795,1
20231123,122100,1653364150,4785,4785,4790,4785,1242
20231123,122000,1647421080,4795,4790,4795,4790,153
20231123,121900,1646688205,4795,4795,4795,4795,0
20231123,121800,1646688205,4795,4795,4795,4795,2
20231123,121700,1646678615,4785,4785,4785,4785,113
20231123,121600,1646137910,4785,4785,4785,4785,0
20231123,121500,1646137910,4785,4785,4785,4785,7
20231123,121400,1646104415,4785,4780,4785,4780,489
20231123,121300,1643766925,4780,4795,4795,4780,728
20231123,121200,1640284550,4790,4795,4800,4790,300
20231123,121100,1638846125,4795,4795,4795,4795,110
20231123,121000,1638318675,4795,4795,4795,4795,0
20231123,120900,1638318675,4795,4790,4795,4785,433
20231123,120800,1636244670,4785,4785,4785,4785,158
20231123,120700,1635488640,4785,4785,4785,4785,220
20231123,120600,1634435940,4785,4785,4785,4785,118
20231123,120500,1633871310,4780,4780,4780,4775,248
20231123,120400,1632686370,4780,4775,4780,4775,6
20231123,120300,1632657710,4775,4775,4775,4775,50
20231123,120200,1632418960,4775,4775,4775,4775,26
20231123,120100,1632294810,4775,4780,4780,4775,1086
20231123,120000,1627108550,4775,4775,4775,4775,289
20231123,115900,1625728575,4780,4780,4780,4780,60
20231123,115800,1625441775,4780,4780,4780,4780,1
20231123,115700,1625436995,4780,4780,4780,4780,606
20231123,115600,1622540315,4780,4785,4785,4780,366
20231123,115500,1620790320,4780,4785,4785,4780,309
20231123,115400,1619313040,4780,4780,4780,4780,255
20231123,115300,1618094140,4780,4780,4780,4780,25
20231123,115200,1617974640,4780,4785,4785,4770,638
20231123,115100,1614930585,4785,4785,4785,4785,28
20231123,115000,1614796605,4785,4785,4785,4785,2
20231123,114900,1614787035,4785,4770,4785,4770,346
20231123,114800,1613135175,4765,4785,4785,4765,5135
20231123,114700,1588638230,4785,4785,4785,4785,0
20231123,114600,1588638230,4785,4785,4785,4785,11
20231123,114500,1588585595,4785,4770,4785,4770,1374
20231123,114400,1582025040,4770,4775,4785,4770,1878
20231123,114300,1573062800,4775,4775,4775,4775,19
20231123,114200,1572972075,4785,4785,4785,4785,3
20231123,114100,1572957720,4790,4790,4790,4790,12
20231123,114000,1572900240,4790,4775,4790,4775,380
20231123,113900,1571085725,4775,4775,4790,4775,73
20231123,113800,1570736985,4775,4775,4775,4775,210
20231123,113700,1569734235,4775,4780,4785,4765,2296
20231123,113600,1558779600,4780,4780,4780,4760,4218
20231123,113500,1538677185,4770,4770,4775,4765,1992
20231123,113400,1529174850,4770,4770,4770,4770,423
20231123,113300,1527157140,4765,4770,4770,4765,952
20231123,113200,1522616185,4770,4765,4775,4765,824
20231123,113100,1518687380,4765,4765,4765,4765,922
20231123,113000,1514294050,4765,4765,4765,4765,861
20231123,112900,1510191385,4765,4770,4770,4765,636
20231123,112800,1507160345,4765,4775,4775,4765,1057
20231123,112700,1502119835,4770,4770,4770,4765,5545
20231123,112600,1475692130,4770,4785,4785,4765,10245
20231123,112500,1426801200,4785,4785,4785,4785,38
20231123,112400,1426619370,4785,4790,4790,4785,21
20231123,112300,1426518820,4795,4795,4795,4795,9
20231123,112200,1426475665,4780,4795,4795,4780,1324
20231123,112100,1420136825,4800,4805,4805,4800,369
20231123,112000,1418365595,4805,4810,4815,4805,1141
20231123,111900,1412880765,4805,4800,4805,4800,327
20231123,111800,1411310160,4800,4795,4800,4795,208
20231123,111700,1410312750,4795,4790,4795,4790,563
20231123,111600,1407615970,4785,4780,4785,4770,5941
20231123,111500,1379237200,4780,4785,4785,4780,354
20231123,111400,1377544560,4785,4790,4790,4780,4635
20231123,111300,1355381155,4785,4785,4790,4785,1436
20231123,111200,1348509540,4785,4790,4790,4785,1780
20231123,111100,1339988390,4795,4790,4795,4790,3215
20231123,111000,1324587470,4790,4795,4795,4790,372
20231123,110900,1322804150,4795,4800,4800,4790,2233
20231123,110800,1312094930,4805,4800,4805,4800,65
20231123,110700,1311782690,4805,4805,4805,4805,492
20231123,110600,1309418630,4805,4800,4805,4800,940
20231123,110500,1304906560,4800,4800,4805,4800,131
20231123,110400,1304277705,4805,4805,4805,4800,306
20231123,110300,1302808175,4805,4805,4805,4805,737
20231123,110200,1299266890,4805,4800,4805,4800,119
20231123,110100,1298695495,4800,4800,4800,4800,61
20231123,110000,1298402695,4800,4800,4800,4795,65
20231123,105900,1298090740,4805,4800,4810,4800,1163
20231123,105800,1292507110,4810,4810,4810,4810,21
20231123,105700,1292406100,4810,4815,4815,4795,1041
20231123,105600,1287408855,4815,4825,4825,4815,182
20231123,105500,1286532435,4815,4815,4825,4815,507
20231123,105400,1284088570,4830,4810,4830,4810,600
20231123,105300,1281197375,4815,4800,4815,4800,641
20231123,105200,1278114205,4800,4795,4800,4795,791
20231123,105100,1274320405,4795,4800,4800,4795,2129
20231123,105000,1264110975,4795,4800,4800,4795,1425
20231123,104900,1257277580,4800,4795,4800,4795,641
20231123,104800,1254203885,4800,4795,4800,4795,1499
20231123,104700,1247016150,4800,4800,4800,4800,452
20231123,104600,1244846550,4810,4800,4810,4795,1210
20231123,104500,1239038490,4800,4800,4800,4795,821
20231123,104400,1235100060,4800,4800,4800,4795,392
20231123,104300,1233219445,4800,4795,4800,4795,643
20231123,104200,1230135020,4800,4795,4800,4790,3837
20231123,104100,1211751330,4790,4815,4815,4780,23935
20231123,104000,1096997390,4815,4825,4830,4810,5719
20231123,103900,1069432965,4835,4840,4840,4830,5418
20231123,103800,1043249825,4845,4845,4845,4840,13
20231123,103700,1043186850,4845,4840,4845,4840,128
20231123,103600,1042566790,4850,4850,4850,4850,101
20231123,103500,1042076940,4835,4845,4850,4835,546
20231123,103400,1039433200,4845,4845,4845,4845,42
20231123,103300,1039229710,4845,4845,4845,4845,377
20231123,103200,1037403145,4845,4845,4845,4845,230
20231123,103100,1036288795,4845,4845,4845,4845,400
20231123,103000,1034350795,4845,4845,4845,4845,413
20231123,102900,1032349810,4830,4830,4840,4830,165
20231123,102800,1031551860,4825,4830,4830,4825,622
20231123,102700,1028549360,4825,4830,4830,4825,863
20231123,102600,1024383620,4830,4835,4835,4830,320
20231123,102500,1022836770,4835,4840,4840,4835,214
20231123,102400,1021801975,4840,4830,4840,4830,44
20231123,102300,1021589225,4830,4820,4830,4820,136
20231123,102200,1020933545,4820,4825,4825,4820,1317
20231123,102100,1014583985,4825,4825,4830,4825,1396
20231123,102000,1007848270,4825,4840,4840,4825,4387
20231123,101900,986668600,4830,4835,4835,4830,114
20231123,101800,986117940,4830,4840,4840,4830,251
20231123,101700,984904110,4840,4845,4845,4830,1395
20231123,101600,978162235,4850,4835,4850,4835,4931
20231123,101500,954319605,4830,4825,4830,4820,4079
20231123,101400,934640140,4825,4825,4830,4820,1885
20231123,101300,925549520,4820,4825,4830,4820,5309
20231123,101200,899939345,4825,4830,4835,4825,2786
20231123,101100,886483550,4835,4840,4845,4830,5953
20231123,101000,857676035,4845,4845,4845,4840,1584
20231123,100900,850002055,4845,4855,4855,4845,3155
20231123,100800,834705720,4855,4855,4865,4850,3372
20231123,100700,818336305,4855,4855,4860,4855,1561
20231123,100600,810750880,4860,4860,4860,4850,524
20231123,100500,808206235,4855,4850,4855,4850,1621
20231123,100400,800342880,4855,4855,4855,4840,5657
20231123,100300,772927965,4860,4860,4860,4850,3964
20231123,100200,753687075,4860,4860,4860,4860,3
20231123,100100,753672495,4855,4860,4865,4855,1471
20231123,100000,746527610,4865,4865,4870,4855,2430
20231123,095900,734717085,4865,4870,4870,4865,1731
20231123,095800,726292270,4870,4875,4875,4870,90
20231123,095700,725853965,4875,4880,4880,4870,231
20231123,095600,724728395,4880,4885,4885,4880,1010
20231123,095500,719799545,4885,4870,4885,4870,727
20231123,095400,716259025,4875,4875,4885,4860,2315
20231123,095300,705003035,4865,4870,4875,4865,3347
20231123,095200,688716040,4870,4870,4870,4870,750
20231123,095100,685063540,4870,4870,4880,4865,762
20231123,095000,681353965,4870,4880,4880,4870,1680
20231123,094900,673172215,4880,4885,4885,4880,23
20231123,094800,673059920,4880,4865,4880,4865,990
20231123,094700,668229605,4865,4865,4880,4865,4268
20231123,094600,647443280,4865,4860,4870,4860,700
20231123,094500,644039405,4860,4865,4865,4860,1403
20231123,094400,637220775,4865,4870,4870,4860,3046
20231123,094300,622392390,4870,4870,4870,4870,579
20231123,094200,619572660,4870,4870,4870,4870,938
20231123,094100,615004600,4875,4875,4875,4875,588
20231123,094000,612138100,4875,4890,4890,4875,196
20231123,093900,611181325,4890,4885,4890,4885,314
20231123,093800,609647430,4890,4890,4890,4885,495
20231123,093700,607228885,4885,4885,4885,4885,127
20231123,093600,606608490,4875,4885,4890,4860,7765
20231123,093500,568794630,4885,4895,4895,4880,540
20231123,093400,566155725,4880,4890,4895,4875,2227
20231123,093300,555291635,4890,4895,4895,4875,1784
20231123,093200,546584530,4900,4900,4900,4880,666
20231123,093100,543328170,4900,4880,4900,4870,1299
20231123,093000,536978375,4870,4880,4885,4870,1362
20231123,092900,530341290,4875,4880,4880,4870,4127
20231123,092800,510221935,4880,4890,4890,4875,854
20231123,092700,506057415,4890,4895,4895,4875,3958
20231123,092600,486745040,4895,4900,4900,4880,5275
20231123,092500,460970530,4900,4900,4900,4895,2255
20231123,092400,449929995,4905,4915,4915,4895,10427
20231123,092300,398830155,4910,4920,4920,4905,644
20231123,092200,395667380,4920,4920,4920,4920,1302
20231123,092100,389261540,4925,4920,4925,4910,1950
20231123,092000,379684145,4915,4915,4920,4915,944
20231123,091900,375042330,4915,4920,4925,4915,1771
20231123,091800,366325330,4920,4915,4920,4915,4109
20231123,091700,346125560,4920,4925,4925,4905,1864
20231123,091600,336969110,4925,4925,4925,4915,1551
20231123,091500,329340615,4925,4915,4925,4905,2044
20231123,091400,319298650,4915,4910,4915,4910,919
20231123,091300,314782330,4910,4905,4910,4900,687
20231123,091200,311411500,4895,4905,4905,4895,3996
20231123,091100,291851005,4905,4885,4905,4885,2829
20231123,091000,278012565,4885,4880,4905,4875,1687
20231123,090900,269774700,4880,4920,4920,4880,4474
20231123,090800,247903195,4920,4890,4920,4885,1458
20231123,090700,240772990,4885,4890,4910,4885,4256
20231123,090600,219960805,4890,4880,4915,4880,3057
20231123,090500,205027185,4925,4920,4930,4880,12393
20231123,090400,144270070,4910,4900,4910,4895,319
20231123,090300,142706365,4900,4905,4930,4900,5302
20231123,090200,116721210,4930,4935,4950,4905,5339
20231123,090100,90433355,4935,4930,4935,4915,3012
20231123,090000,75599785,4935,4900,4955,4900,14118