KissMeData/044480/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191900,19857026,1132,1132,1132,1132,488
20231123,191800,19857026,1132,1132,1132,1132,0
20231123,191700,19857026,1132,1132,1132,1132,0
20231123,191600,19857026,1132,1132,1132,1132,0
20231123,191500,19857026,1132,1132,1132,1132,0
20231123,191400,19857026,1132,1132,1132,1132,0
20231123,191300,19857026,1132,1132,1132,1132,0
20231123,191200,19857026,1132,1132,1132,1132,0
20231123,191100,19857026,1132,1132,1132,1132,0
20231123,191000,19857026,1132,1132,1132,1132,0
20231123,190900,19857026,1132,1132,1132,1132,0
20231123,190800,19857026,1132,1132,1132,1132,0
20231123,190700,19857026,1132,1132,1132,1132,0
20231123,190600,19857026,1132,1132,1132,1132,0
20231123,190500,19857026,1132,1132,1132,1132,0
20231123,190400,19857026,1132,1132,1132,1132,0
20231123,190300,19857026,1132,1132,1132,1132,0
20231123,190200,19857026,1132,1132,1132,1132,0
20231123,190100,19857026,1132,1132,1132,1132,0
20231123,190000,19857026,1132,1132,1132,1132,0
20231123,185900,19857026,1132,1132,1132,1132,0
20231123,185800,19857026,1132,1132,1132,1132,0
20231123,185700,19857026,1132,1132,1132,1132,0
20231123,185600,19857026,1132,1132,1132,1132,0
20231123,185500,19857026,1132,1132,1132,1132,0
20231123,185400,19857026,1132,1132,1132,1132,0
20231123,185300,19857026,1132,1132,1132,1132,0
20231123,185200,19857026,1132,1132,1132,1132,0
20231123,185100,19857026,1132,1132,1132,1132,0
20231123,185000,19857026,1132,1132,1132,1132,0
20231123,184900,19857026,1132,1132,1132,1132,488
20231123,184800,19857026,1132,1132,1132,1132,0
20231123,184700,19857026,1132,1132,1132,1132,0
20231123,184600,19857026,1132,1132,1132,1132,0
20231123,184500,19857026,1132,1132,1132,1132,0
20231123,184400,19857026,1132,1132,1132,1132,0
20231123,184300,19857026,1132,1132,1132,1132,0
20231123,184200,19857026,1132,1132,1132,1132,0
20231123,184100,19857026,1132,1132,1132,1132,0
20231123,184000,19857026,1132,1132,1132,1132,0
20231123,183900,19857026,1132,1132,1132,1132,0
20231123,183800,19857026,1132,1132,1132,1132,0
20231123,183700,19857026,1132,1132,1132,1132,0
20231123,183600,19857026,1132,1132,1132,1132,0
20231123,183500,19857026,1132,1132,1132,1132,0
20231123,183400,19857026,1132,1132,1132,1132,0
20231123,183300,19857026,1132,1132,1132,1132,0
20231123,183200,19857026,1132,1132,1132,1132,0
20231123,183100,19857026,1132,1132,1132,1132,0
20231123,183000,19857026,1132,1132,1132,1132,0
20231123,182900,19857026,1132,1132,1132,1132,0
20231123,182800,19857026,1132,1132,1132,1132,0
20231123,182700,19857026,1132,1132,1132,1132,0
20231123,182600,19857026,1132,1132,1132,1132,0
20231123,182500,19857026,1132,1132,1132,1132,0
20231123,182400,19857026,1132,1132,1132,1132,0
20231123,182300,19857026,1132,1132,1132,1132,0
20231123,182200,19857026,1132,1132,1132,1132,0
20231123,182100,19857026,1132,1132,1132,1132,0
20231123,182000,19857026,1132,1132,1132,1132,0
20231123,181900,19857026,1132,1132,1132,1132,488
20231123,181800,19857026,1132,1132,1132,1132,0
20231123,181700,19857026,1132,1132,1132,1132,0
20231123,181600,19857026,1132,1132,1132,1132,0
20231123,181500,19857026,1132,1132,1132,1132,0
20231123,181400,19857026,1132,1132,1132,1132,0
20231123,181300,19857026,1132,1132,1132,1132,0
20231123,181200,19857026,1132,1132,1132,1132,0
20231123,181100,19857026,1132,1132,1132,1132,0
20231123,181000,19857026,1132,1132,1132,1132,0
20231123,180900,19857026,1132,1132,1132,1132,0
20231123,180800,19857026,1132,1132,1132,1132,0
20231123,180700,19857026,1132,1132,1132,1132,0
20231123,180600,19857026,1132,1132,1132,1132,0
20231123,180500,19857026,1132,1132,1132,1132,0
20231123,180400,19857026,1132,1132,1132,1132,0
20231123,180300,19857026,1132,1132,1132,1132,0
20231123,180200,19857026,1132,1132,1132,1132,0
20231123,180100,19857026,1132,1132,1132,1132,0
20231123,180000,19857026,1132,1132,1132,1132,0
20231123,175900,19857026,1132,1132,1132,1132,0
20231123,175800,19857026,1132,1132,1132,1132,0
20231123,175700,19857026,1132,1132,1132,1132,0
20231123,175600,19857026,1132,1132,1132,1132,0
20231123,175500,19857026,1132,1132,1132,1132,0
20231123,175400,19857026,1132,1132,1132,1132,0
20231123,175300,19857026,1132,1132,1132,1132,0
20231123,175200,19857026,1132,1132,1132,1132,0
20231123,175100,19857026,1132,1132,1132,1132,0
20231123,175000,19857026,1132,1132,1132,1132,0
20231123,174900,19857026,1132,1132,1132,1132,488
20231123,174800,19857026,1132,1132,1132,1132,0
20231123,174700,19857026,1132,1132,1132,1132,0
20231123,174600,19857026,1132,1132,1132,1132,0
20231123,174500,19857026,1132,1132,1132,1132,0
20231123,174400,19857026,1132,1132,1132,1132,0
20231123,174300,19857026,1132,1132,1132,1132,0
20231123,174200,19857026,1132,1132,1132,1132,0
20231123,174100,19857026,1132,1132,1132,1132,0
20231123,174000,19857026,1132,1132,1132,1132,0
20231123,173900,19857026,1132,1132,1132,1132,0
20231123,173800,19857026,1132,1132,1132,1132,0
20231123,173700,19857026,1132,1132,1132,1132,0
20231123,173600,19857026,1132,1132,1132,1132,0
20231123,173500,19857026,1132,1132,1132,1132,0
20231123,173400,19857026,1132,1132,1132,1132,0
20231123,173300,19857026,1132,1132,1132,1132,0
20231123,173200,19857026,1132,1132,1132,1132,0
20231123,173100,19857026,1132,1132,1132,1132,0
20231123,173000,19857026,1132,1132,1132,1132,0
20231123,172900,19857026,1132,1132,1132,1132,0
20231123,172800,19857026,1132,1132,1132,1132,0
20231123,172700,19857026,1132,1132,1132,1132,0
20231123,172600,19857026,1132,1132,1132,1132,0
20231123,172500,19857026,1132,1132,1132,1132,0
20231123,172400,19857026,1132,1132,1132,1132,0
20231123,172300,19857026,1132,1132,1132,1132,0
20231123,172200,19857026,1132,1132,1132,1132,0
20231123,172100,19857026,1132,1132,1132,1132,0
20231123,172000,19857026,1132,1132,1132,1132,0
20231123,171900,19857026,1132,1132,1132,1132,488
20231123,171800,19857026,1132,1132,1132,1132,0
20231123,171700,19857026,1132,1132,1132,1132,0
20231123,171600,19857026,1132,1132,1132,1132,0
20231123,171500,19857026,1132,1132,1132,1132,0
20231123,171400,19857026,1132,1132,1132,1132,0
20231123,171300,19857026,1132,1132,1132,1132,0
20231123,171200,19857026,1132,1132,1132,1132,0
20231123,171100,19857026,1132,1132,1132,1132,0
20231123,171000,19857026,1132,1132,1132,1132,0
20231123,170900,19857026,1132,1132,1132,1132,0
20231123,170800,19857026,1132,1132,1132,1132,0
20231123,170700,19857026,1132,1132,1132,1132,0
20231123,170600,19857026,1132,1132,1132,1132,0
20231123,170500,19857026,1132,1132,1132,1132,0
20231123,170400,19857026,1132,1132,1132,1132,0
20231123,170300,19857026,1132,1132,1132,1132,0
20231123,170200,19857026,1132,1132,1132,1132,0
20231123,170100,19857026,1132,1132,1132,1132,0
20231123,170000,19857026,1132,1132,1132,1132,0
20231123,165900,19857026,1132,1132,1132,1132,0
20231123,165800,19857026,1132,1132,1132,1132,0
20231123,165700,19857026,1132,1132,1132,1132,0
20231123,165600,19857026,1132,1132,1132,1132,0
20231123,165500,19857026,1132,1132,1132,1132,0
20231123,165400,19857026,1132,1132,1132,1132,0
20231123,165300,19857026,1132,1132,1132,1132,0
20231123,165200,19857026,1132,1132,1132,1132,0
20231123,165100,19857026,1132,1132,1132,1132,0
20231123,165000,19857026,1132,1132,1132,1132,0
20231123,164900,19857026,1132,1132,1132,1132,488
20231123,164800,19857026,1132,1132,1132,1132,0
20231123,164700,19857026,1132,1132,1132,1132,0
20231123,164600,19857026,1132,1132,1132,1132,0
20231123,164500,19857026,1132,1132,1132,1132,0
20231123,164400,19857026,1132,1132,1132,1132,0
20231123,164300,19857026,1132,1132,1132,1132,0
20231123,164200,19857026,1132,1132,1132,1132,0
20231123,164100,19857026,1132,1132,1132,1132,0
20231123,164000,19857026,1132,1132,1132,1132,0
20231123,163900,19857026,1132,1132,1132,1132,0
20231123,163800,19857026,1132,1132,1132,1132,0
20231123,163700,19857026,1132,1132,1132,1132,0
20231123,163600,19857026,1132,1132,1132,1132,0
20231123,163500,19857026,1132,1132,1132,1132,0
20231123,163400,19857026,1132,1132,1132,1132,0
20231123,163300,19857026,1132,1132,1132,1132,0
20231123,163200,19857026,1132,1132,1132,1132,0
20231123,163100,19857026,1132,1132,1132,1132,0
20231123,163000,19857026,1132,1132,1132,1132,0
20231123,162900,19857026,1132,1132,1132,1132,0
20231123,162800,19857026,1132,1132,1132,1132,0
20231123,162700,19857026,1132,1132,1132,1132,0
20231123,162600,19857026,1132,1132,1132,1132,0
20231123,162500,19857026,1132,1132,1132,1132,0
20231123,162400,19857026,1132,1132,1132,1132,0
20231123,162300,19857026,1132,1132,1132,1132,0
20231123,162200,19857026,1132,1132,1132,1132,0
20231123,162100,19857026,1132,1132,1132,1132,0
20231123,162000,19857026,1132,1132,1132,1132,0
20231123,161900,19857026,1132,1132,1132,1132,488
20231123,161800,19857026,1132,1132,1132,1132,0
20231123,161700,19857026,1132,1132,1132,1132,0
20231123,161600,19857026,1132,1132,1132,1132,0
20231123,161500,19857026,1132,1132,1132,1132,0
20231123,161400,19857026,1132,1132,1132,1132,0
20231123,161300,19857026,1132,1132,1132,1132,0
20231123,161200,19857026,1132,1132,1132,1132,0
20231123,161100,19857026,1132,1132,1132,1132,0
20231123,161000,19857026,1132,1132,1132,1132,0
20231123,160900,19857026,1132,1132,1132,1132,0
20231123,160800,19857026,1132,1132,1132,1132,0
20231123,160700,19857026,1132,1132,1132,1132,0
20231123,160600,19857026,1132,1132,1132,1132,0
20231123,160500,19857026,1132,1132,1132,1132,0
20231123,160400,19857026,1132,1132,1132,1132,0
20231123,160300,19857026,1132,1132,1132,1132,0
20231123,160200,19857026,1132,1132,1132,1132,0
20231123,160100,19857026,1132,1132,1132,1132,0
20231123,160000,19857026,1132,1132,1132,1132,0
20231123,155900,19857026,1132,1132,1132,1132,0
20231123,155800,19857026,1132,1132,1132,1132,0
20231123,155700,19857026,1132,1132,1132,1132,0
20231123,155600,19857026,1132,1132,1132,1132,0
20231123,155500,19857026,1132,1132,1132,1132,0
20231123,155400,19857026,1132,1132,1132,1132,0
20231123,155300,19857026,1132,1132,1132,1132,0
20231123,155200,19857026,1132,1132,1132,1132,0
20231123,155100,19857026,1132,1132,1132,1132,0
20231123,155000,19857026,1132,1132,1132,1132,0
20231123,154900,19857026,1132,1132,1132,1132,488
20231123,154800,19857026,1132,1132,1132,1132,0
20231123,154700,19857026,1132,1132,1132,1132,0
20231123,154600,19857026,1132,1132,1132,1132,0
20231123,154500,19857026,1132,1132,1132,1132,0
20231123,154400,19857026,1132,1132,1132,1132,0
20231123,154300,19857026,1132,1132,1132,1132,0
20231123,154200,19857026,1132,1132,1132,1132,0
20231123,154100,19857026,1132,1132,1132,1132,0
20231123,154000,19857026,1132,1132,1132,1132,0
20231123,153900,19857026,1132,1132,1132,1132,0
20231123,153800,19857026,1132,1132,1132,1132,0
20231123,153700,19857026,1132,1132,1132,1132,0
20231123,153600,19857026,1132,1132,1132,1132,0
20231123,153500,19857026,1132,1132,1132,1132,0
20231123,153400,19857026,1132,1132,1132,1132,0
20231123,153300,19857026,1132,1132,1132,1132,0
20231123,153200,19857026,1132,1132,1132,1132,0
20231123,153100,19857026,1132,1132,1132,1132,0
20231123,153000,19857026,1132,1132,1132,1132,488
20231123,152900,19304610,1131,1131,1131,1131,0
20231123,152800,19304610,1131,1131,1131,1131,0
20231123,152700,19304610,1131,1131,1131,1131,0
20231123,152600,19304610,1131,1131,1131,1131,0
20231123,152500,19304610,1131,1131,1131,1131,0
20231123,152400,19304610,1131,1131,1131,1131,0
20231123,152300,19304610,1131,1131,1131,1131,0
20231123,152200,19304610,1131,1131,1131,1131,0
20231123,152100,19304610,1131,1131,1131,1131,0
20231123,152000,19304610,1131,1131,1131,1131,0
20231123,151900,19304610,1131,1131,1131,1131,0
20231123,151800,19304610,1131,1131,1131,1131,0
20231123,151700,19304610,1131,1131,1131,1131,1
20231123,151600,19303479,1124,1124,1124,1124,0
20231123,151500,19303479,1124,1124,1124,1124,0
20231123,151400,19303479,1124,1131,1131,1124,3
20231123,151300,19300099,1124,1132,1132,1124,12
20231123,151200,19286530,1124,1132,1133,1124,24
20231123,151100,19259376,1124,1124,1131,1124,13
20231123,151000,19244748,1116,1116,1116,1116,0
20231123,150900,19244748,1116,1116,1116,1116,0
20231123,150800,19244748,1116,1116,1116,1116,4
20231123,150700,19240284,1120,1117,1120,1117,700
20231123,150600,18457708,1115,1116,1117,1115,508
20231123,150500,17890302,1115,1115,1115,1115,0
20231123,150400,17890302,1115,1115,1115,1115,0
20231123,150300,17890302,1115,1115,1115,1115,0
20231123,150200,17890302,1115,1115,1115,1115,0
20231123,150100,17890302,1115,1115,1115,1115,0
20231123,150000,17890302,1115,1115,1115,1115,0
20231123,145900,17890302,1115,1115,1115,1115,0
20231123,145800,17890302,1115,1115,1115,1115,0
20231123,145700,17890302,1115,1117,1117,1115,291
20231123,145600,17565279,1117,1117,1117,1117,0
20231123,145500,17565279,1117,1117,1117,1117,0
20231123,145400,17565279,1117,1117,1117,1117,0
20231123,145300,17565279,1117,1117,1117,1117,0
20231123,145200,17565279,1117,1117,1117,1117,0
20231123,145100,17565279,1117,1117,1117,1117,1
20231123,145000,17564162,1117,1117,1117,1117,0
20231123,144900,17564162,1117,1117,1117,1117,0
20231123,144800,17564162,1117,1117,1117,1117,1
20231123,144700,17563045,1118,1118,1118,1118,10
20231123,144600,17551865,1118,1118,1118,1118,10
20231123,144500,17540685,1118,1118,1118,1118,0
20231123,144400,17540685,1118,1118,1118,1118,579
20231123,144300,16893363,1118,1118,1118,1118,4
20231123,144200,16888891,1119,1119,1119,1119,9
20231123,144100,16878820,1119,1119,1119,1119,0
20231123,144000,16878820,1119,1119,1119,1119,0
20231123,143900,16878820,1119,1119,1119,1119,0
20231123,143800,16878820,1119,1119,1119,1119,0
20231123,143700,16878820,1119,1119,1119,1119,300
20231123,143600,16543120,1119,1119,1119,1119,0
20231123,143500,16543120,1119,1119,1119,1119,0
20231123,143400,16543120,1119,1119,1119,1119,0
20231123,143300,16543120,1119,1119,1119,1119,0
20231123,143200,16543120,1119,1119,1119,1119,0
20231123,143100,16543120,1119,1119,1119,1119,0
20231123,143000,16543120,1119,1119,1119,1119,450
20231123,142900,16039570,1119,1119,1119,1119,0
20231123,142800,16039570,1119,1119,1119,1119,0
20231123,142700,16039570,1119,1119,1119,1119,0
20231123,142600,16039570,1119,1119,1119,1119,0
20231123,142500,16039570,1119,1126,1131,1119,22
20231123,142400,16014754,1119,1120,1120,1119,100
20231123,142300,15902768,1120,1131,1133,1120,13
20231123,142200,15888080,1130,1130,1130,1130,2
20231123,142100,15885820,1120,1121,1121,1120,2
20231123,142000,15883579,1133,1131,1133,1131,3
20231123,141900,15880183,1119,1131,1133,1119,6
20231123,141800,15873427,1119,1119,1119,1119,0
20231123,141700,15873427,1119,1119,1119,1119,0
20231123,141600,15873427,1119,1119,1119,1119,0
20231123,141500,15873427,1119,1119,1119,1119,0
20231123,141400,15873427,1119,1121,1121,1119,2
20231123,141300,15871187,1133,1130,1133,1130,6
20231123,141200,15864399,1119,1119,1119,1119,0
20231123,141100,15864399,1119,1119,1119,1119,1
20231123,141000,15863280,1130,1130,1130,1130,1
20231123,140900,15862150,1119,1133,1133,1119,12
20231123,140800,15848580,1133,1133,1133,1133,0
20231123,140700,15848580,1133,1133,1133,1133,0
20231123,140600,15848580,1133,1133,1133,1133,0
20231123,140500,15848580,1133,1132,1133,1132,2
20231123,140400,15846315,1131,1129,1131,1129,2
20231123,140300,15844055,1119,1119,1119,1119,0
20231123,140200,15844055,1119,1119,1119,1119,0
20231123,140100,15844055,1119,1119,1119,1119,1
20231123,140000,15842936,1129,1129,1129,1129,0
20231123,135900,15842936,1129,1129,1129,1129,1
20231123,135800,15841807,1119,1119,1119,1119,1
20231123,135700,15840688,1129,1129,1129,1129,0
20231123,135600,15840688,1129,1129,1129,1129,0
20231123,135500,15840688,1129,1129,1129,1129,0
20231123,135400,15840688,1129,1129,1129,1129,0
20231123,135300,15840688,1129,1121,1129,1117,4
20231123,135200,15836202,1133,1129,1133,1129,4
20231123,135100,15831677,1117,1117,1117,1117,1
20231123,135000,15830560,1119,1129,1133,1119,6
20231123,134900,15823795,1117,1117,1117,1117,0
20231123,134800,15823795,1117,1117,1117,1117,0
20231123,134700,15823795,1117,1117,1117,1117,0
20231123,134600,15823795,1117,1131,1133,1117,15
20231123,134500,15806844,1129,1129,1129,1129,0
20231123,134400,15806844,1129,1129,1129,1129,0
20231123,134300,15806844,1129,1127,1129,1127,2
20231123,134200,15804588,1117,1117,1117,1117,0
20231123,134100,15804588,1117,1117,1117,1117,0
20231123,134000,15804588,1117,1117,1117,1117,0
20231123,133900,15804588,1117,1117,1117,1117,0
20231123,133800,15804588,1117,1117,1117,1117,0
20231123,133700,15804588,1117,1117,1117,1117,0
20231123,133600,15804588,1117,1117,1117,1117,0
20231123,133500,15804588,1117,1117,1117,1117,0
20231123,133400,15804588,1117,1121,1121,1117,4
20231123,133300,15800112,1133,1133,1133,1133,0
20231123,133200,15800112,1133,1133,1133,1133,0
20231123,133100,15800112,1133,1115,1133,1115,9
20231123,133000,15789973,1115,1115,1115,1115,0
20231123,132900,15789973,1115,1115,1115,1115,1
20231123,132800,15788858,1117,1117,1117,1117,0
20231123,132700,15788858,1117,1117,1133,1115,18
20231123,132600,15768590,1115,1121,1121,1115,1637
20231123,132500,13933531,1114,1114,1114,1114,0
20231123,132400,13933531,1114,1114,1114,1114,1
20231123,132300,13932417,1121,1121,1121,1121,0
20231123,132200,13932417,1121,1121,1121,1121,0
20231123,132100,13932417,1121,1121,1121,1121,1
20231123,132000,13931296,1114,1114,1114,1114,290
20231123,131900,13608236,1114,1114,1114,1114,201
20231123,131800,13384322,1116,1116,1116,1116,0
20231123,131700,13384322,1116,1116,1116,1116,0
20231123,131600,13384322,1116,1115,1116,1115,75
20231123,131500,13300679,1114,1114,1114,1114,1
20231123,131400,13299565,1113,1113,1113,1113,0
20231123,131300,13299565,1113,1117,1117,1113,126
20231123,131200,13158864,1118,1119,1119,1118,226
20231123,131100,12906195,1119,1119,1119,1119,160
20231123,131000,12727155,1120,1120,1120,1120,230
20231123,130900,12469555,1120,1121,1121,1120,1380
20231123,130800,10922775,1122,1122,1122,1122,560
20231123,130700,10294455,1132,1132,1132,1132,0
20231123,130600,10294455,1132,1132,1132,1132,0
20231123,130500,10294455,1132,1132,1132,1132,0
20231123,130400,10294455,1132,1132,1132,1132,0
20231123,130300,10294455,1132,1132,1132,1132,0
20231123,130200,10294455,1132,1132,1132,1132,0
20231123,130100,10294455,1132,1132,1132,1132,0
20231123,130000,10294455,1132,1132,1132,1132,0
20231123,125900,10294455,1132,1132,1132,1132,0
20231123,125800,10294455,1132,1132,1132,1132,1
20231123,125700,10293323,1121,1121,1121,1121,0
20231123,125600,10293323,1121,1121,1121,1121,0
20231123,125500,10293323,1121,1121,1121,1121,0
20231123,125400,10293323,1121,1121,1121,1121,0
20231123,125300,10293323,1121,1121,1121,1121,0
20231123,125200,10293323,1121,1121,1121,1121,0
20231123,125100,10293323,1121,1121,1121,1121,0
20231123,125000,10293323,1121,1121,1121,1121,0
20231123,124900,10293323,1121,1121,1121,1121,0
20231123,124800,10293323,1121,1121,1121,1121,0
20231123,124700,10293323,1121,1121,1121,1121,0
20231123,124600,10293323,1121,1121,1121,1121,1
20231123,124500,10292202,1122,1122,1122,1122,0
20231123,124400,10292202,1122,1122,1122,1122,10
20231123,124300,10280982,1123,1123,1123,1123,30
20231123,124200,10247292,1123,1123,1123,1123,0
20231123,124100,10247292,1123,1123,1123,1123,57
20231123,124000,10183281,1131,1131,1131,1131,0
20231123,123900,10183281,1131,1131,1131,1131,0
20231123,123800,10183281,1131,1131,1131,1131,100
20231123,123700,10070181,1122,1122,1122,1122,0
20231123,123600,10070181,1122,1122,1122,1122,1
20231123,123500,10069059,1130,1130,1130,1130,0
20231123,123400,10069059,1130,1130,1130,1130,0
20231123,123300,10069059,1130,1130,1130,1130,0
20231123,123200,10069059,1130,1130,1130,1130,0
20231123,123100,10069059,1130,1130,1130,1130,0
20231123,123000,10069059,1130,1130,1130,1130,0
20231123,122900,10069059,1130,1130,1130,1130,0
20231123,122800,10069059,1130,1130,1130,1130,0
20231123,122700,10069059,1130,1130,1130,1130,0
20231123,122600,10069059,1130,1130,1130,1130,0
20231123,122500,10069059,1130,1130,1130,1130,0
20231123,122400,10069059,1130,1130,1130,1130,0
20231123,122300,10069059,1130,1130,1130,1130,0
20231123,122200,10069059,1130,1130,1130,1130,0
20231123,122100,10069059,1130,1130,1130,1130,0
20231123,122000,10069059,1130,1130,1130,1130,0
20231123,121900,10069059,1130,1130,1130,1130,0
20231123,121800,10069059,1130,1130,1130,1130,0
20231123,121700,10069059,1130,1130,1130,1130,0
20231123,121600,10069059,1130,1130,1130,1130,0
20231123,121500,10069059,1130,1130,1130,1130,0
20231123,121400,10069059,1130,1130,1130,1130,0
20231123,121300,10069059,1130,1130,1130,1130,0
20231123,121200,10069059,1130,1130,1130,1130,0
20231123,121100,10069059,1130,1130,1130,1130,0
20231123,121000,10069059,1130,1130,1130,1130,0
20231123,120900,10069059,1130,1130,1130,1130,3
20231123,120800,10065669,1130,1130,1130,1130,0
20231123,120700,10065669,1130,1130,1130,1130,0
20231123,120600,10065669,1130,1130,1130,1130,0
20231123,120500,10065669,1130,1130,1130,1130,0
20231123,120400,10065669,1130,1130,1130,1130,198
20231123,120300,9841929,1133,1133,1133,1133,0
20231123,120200,9841929,1133,1133,1133,1133,0
20231123,120100,9841929,1133,1133,1133,1133,0
20231123,120000,9841929,1133,1133,1133,1133,0
20231123,115900,9841929,1133,1133,1133,1133,0
20231123,115800,9841929,1133,1133,1133,1133,0
20231123,115700,9841929,1133,1133,1133,1133,0
20231123,115600,9841929,1133,1133,1133,1133,0
20231123,115500,9841929,1133,1133,1133,1133,0
20231123,115400,9841929,1133,1133,1133,1133,0
20231123,115300,9841929,1133,1133,1133,1133,0
20231123,115200,9841929,1133,1133,1133,1133,0
20231123,115100,9841929,1133,1133,1133,1133,0
20231123,115000,9841929,1133,1133,1133,1133,0
20231123,114900,9841929,1133,1133,1133,1133,0
20231123,114800,9841929,1133,1133,1133,1133,0
20231123,114700,9841929,1133,1133,1133,1133,0
20231123,114600,9841929,1133,1133,1133,1133,0
20231123,114500,9841929,1133,1133,1133,1133,0
20231123,114400,9841929,1133,1133,1133,1133,0
20231123,114300,9841929,1133,1133,1133,1133,0
20231123,114200,9841929,1133,1133,1133,1133,0
20231123,114100,9841929,1133,1133,1133,1133,10
20231123,114000,9830599,1133,1133,1133,1133,4
20231123,113900,9826067,1133,1131,1133,1131,2
20231123,113800,9823803,1128,1128,1128,1128,14
20231123,113700,9808011,1128,1128,1128,1128,0
20231123,113600,9808011,1128,1128,1128,1128,0
20231123,113500,9808011,1128,1128,1128,1128,1
20231123,113400,9806883,1128,1127,1128,1127,35
20231123,113300,9767405,1128,1127,1128,1127,103
20231123,113200,9651223,1128,1128,1128,1128,50
20231123,113100,9594823,1128,1128,1128,1128,0
20231123,113000,9594823,1128,1128,1128,1128,0
20231123,112900,9594823,1128,1128,1128,1128,0
20231123,112800,9594823,1128,1128,1128,1128,0
20231123,112700,9594823,1128,1128,1128,1128,0
20231123,112600,9594823,1128,1128,1128,1128,0
20231123,112500,9594823,1128,1128,1128,1128,1000
20231123,112400,8466823,1128,1128,1128,1128,1
20231123,112300,8465695,1128,1125,1128,1121,107
20231123,112200,8345676,1128,1128,1128,1128,0
20231123,112100,8345676,1128,1128,1128,1128,0
20231123,112000,8345676,1128,1128,1128,1128,0
20231123,111900,8345676,1128,1128,1128,1128,0
20231123,111800,8345676,1128,1128,1128,1128,0
20231123,111700,8345676,1128,1128,1128,1128,0
20231123,111600,8345676,1128,1128,1128,1128,0
20231123,111500,8345676,1128,1128,1128,1128,0
20231123,111400,8345676,1128,1128,1128,1128,0
20231123,111300,8345676,1128,1128,1128,1128,0
20231123,111200,8345676,1128,1128,1128,1128,0
20231123,111100,8345676,1128,1128,1128,1128,0
20231123,111000,8345676,1128,1127,1128,1127,100
20231123,110900,8232887,1128,1126,1128,1126,500
20231123,110800,7668911,1125,1125,1125,1125,0
20231123,110700,7668911,1125,1126,1126,1125,52
20231123,110600,7610360,1128,1128,1128,1128,1
20231123,110500,7609232,1127,1127,1127,1127,0
20231123,110400,7609232,1127,1127,1127,1127,0
20231123,110300,7609232,1127,1127,1127,1127,0
20231123,110200,7609232,1127,1127,1127,1127,0
20231123,110100,7609232,1127,1127,1127,1127,0
20231123,110000,7609232,1127,1127,1127,1127,0
20231123,105900,7609232,1127,1127,1127,1127,0
20231123,105800,7609232,1127,1127,1127,1127,0
20231123,105700,7609232,1127,1127,1127,1127,0
20231123,105600,7609232,1127,1127,1127,1127,0
20231123,105500,7609232,1127,1127,1127,1127,0
20231123,105400,7609232,1127,1127,1127,1127,1
20231123,105300,7608105,1128,1128,1128,1128,8
20231123,105200,7599081,1128,1128,1128,1128,1
20231123,105100,7597953,1128,1128,1128,1128,0
20231123,105000,7597953,1128,1128,1128,1128,1
20231123,104900,7596825,1127,1127,1127,1127,0
20231123,104800,7596825,1127,1127,1127,1127,2
20231123,104700,7594571,1127,1127,1127,1127,0
20231123,104600,7594571,1127,1127,1127,1127,0
20231123,104500,7594571,1127,1127,1127,1127,0
20231123,104400,7594571,1127,1127,1127,1127,0
20231123,104300,7594571,1127,1127,1127,1127,1
20231123,104200,7593444,1127,1127,1127,1127,0
20231123,104100,7593444,1127,1127,1127,1127,0
20231123,104000,7593444,1127,1127,1127,1127,1
20231123,103900,7592317,1127,1127,1127,1127,0
20231123,103800,7592317,1127,1127,1127,1127,2
20231123,103700,7590063,1128,1128,1128,1128,51
20231123,103600,7532535,1121,1121,1121,1121,0
20231123,103500,7532535,1121,1121,1121,1121,0
20231123,103400,7532535,1121,1121,1121,1121,0
20231123,103300,7532535,1121,1123,1123,1121,1000
20231123,103200,6409750,1123,1125,1125,1123,297
20231123,103100,6076051,1125,1127,1127,1125,1672
20231123,103000,4194466,1128,1128,1128,1128,0
20231123,102900,4194466,1128,1128,1128,1128,0
20231123,102800,4194466,1128,1128,1128,1128,0
20231123,102700,4194466,1128,1128,1128,1128,0
20231123,102600,4194466,1128,1128,1128,1128,0
20231123,102500,4194466,1128,1128,1128,1128,37
20231123,102400,4152730,1128,1128,1128,1128,0
20231123,102300,4152730,1128,1128,1128,1128,0
20231123,102200,4152730,1128,1128,1128,1128,0
20231123,102100,4152730,1128,1128,1128,1128,0
20231123,102000,4152730,1128,1128,1128,1128,0
20231123,101900,4152730,1128,1128,1128,1128,0
20231123,101800,4152730,1128,1128,1128,1128,0
20231123,101700,4152730,1128,1128,1128,1128,0
20231123,101600,4152730,1128,1128,1128,1128,2
20231123,101500,4150474,1128,1128,1128,1128,0
20231123,101400,4150474,1128,1128,1128,1128,0
20231123,101300,4150474,1128,1132,1132,1128,2267
20231123,101200,1591739,1132,1133,1133,1132,51
20231123,101100,1533957,1133,1133,1133,1133,2
20231123,101000,1531691,1134,1134,1134,1134,0
20231123,100900,1531691,1134,1134,1134,1134,0
20231123,100800,1531691,1134,1134,1134,1134,1
20231123,100700,1530557,1133,1133,1133,1133,0
20231123,100600,1530557,1133,1133,1133,1133,0
20231123,100500,1530557,1133,1133,1133,1133,0
20231123,100400,1530557,1133,1133,1133,1133,1
20231123,100300,1529424,1134,1134,1134,1134,0
20231123,100200,1529424,1134,1134,1134,1134,0
20231123,100100,1529424,1134,1134,1134,1134,0
20231123,100000,1529424,1134,1134,1134,1134,0
20231123,095900,1529424,1134,1134,1134,1134,0
20231123,095800,1529424,1134,1134,1134,1134,5
20231123,095700,1523754,1134,1134,1134,1134,0
20231123,095600,1523754,1134,1134,1134,1134,0
20231123,095500,1523754,1134,1134,1134,1134,0
20231123,095400,1523754,1134,1134,1134,1134,0
20231123,095300,1523754,1134,1134,1134,1134,1
20231123,095200,1522620,1135,1135,1135,1135,0
20231123,095100,1522620,1135,1135,1135,1135,0
20231123,095000,1522620,1135,1135,1135,1135,0
20231123,094900,1522620,1135,1135,1135,1135,0
20231123,094800,1522620,1135,1135,1135,1135,0
20231123,094700,1522620,1135,1130,1135,1130,23
20231123,094600,1496541,1129,1130,1135,1129,22
20231123,094500,1471696,1129,1132,1132,1129,293
20231123,094400,1140450,1133,1134,1134,1133,2
20231123,094300,1138183,1135,1135,1135,1135,0
20231123,094200,1138183,1135,1135,1135,1135,0
20231123,094100,1138183,1135,1135,1135,1135,0
20231123,094000,1138183,1135,1135,1135,1135,0
20231123,093900,1138183,1135,1135,1135,1135,1
20231123,093800,1137048,1136,1136,1136,1136,0
20231123,093700,1137048,1136,1136,1136,1136,0
20231123,093600,1137048,1136,1136,1136,1136,0
20231123,093500,1137048,1136,1136,1136,1136,0
20231123,093400,1137048,1136,1136,1136,1136,0
20231123,093300,1137048,1136,1136,1136,1136,3
20231123,093200,1133640,1136,1136,1136,1136,0
20231123,093100,1133640,1136,1136,1136,1136,0
20231123,093000,1133640,1136,1136,1136,1136,3
20231123,092900,1130232,1132,1135,1135,1132,4
20231123,092800,1125698,1136,1136,1136,1136,0
20231123,092700,1125698,1136,1136,1136,1136,1
20231123,092600,1124562,1136,1136,1136,1136,0
20231123,092500,1124562,1136,1136,1136,1136,1
20231123,092400,1123426,1136,1136,1136,1136,0
20231123,092300,1123426,1136,1136,1136,1136,0
20231123,092200,1123426,1136,1136,1136,1136,10
20231123,092100,1112066,1136,1136,1136,1136,0
20231123,092000,1112066,1136,1133,1136,1133,324
20231123,091900,744971,1133,1133,1133,1133,0
20231123,091800,744971,1133,1133,1133,1133,300
20231123,091700,405071,1133,1133,1133,1133,10
20231123,091600,393741,1133,1133,1133,1133,0
20231123,091500,393741,1133,1133,1133,1133,0
20231123,091400,393741,1133,1133,1133,1133,1
20231123,091300,392608,1133,1133,1133,1133,1
20231123,091200,391475,1131,1131,1131,1131,0
20231123,091100,391475,1131,1131,1131,1131,0
20231123,091000,391475,1131,1131,1131,1131,1
20231123,090900,390344,1131,1131,1131,1131,8
20231123,090800,381296,1131,1131,1131,1131,8
20231123,090700,372248,1131,1133,1133,1131,115
20231123,090600,241967,1136,1136,1136,1136,0
20231123,090500,241967,1136,1135,1136,1135,27
20231123,090400,211296,1136,1136,1136,1136,0
20231123,090300,211296,1136,1136,1136,1136,0
20231123,090200,211296,1136,1136,1136,1136,0
20231123,090100,211296,1136,1136,1136,1136,50
20231123,090000,154496,1136,1136,1136,1136,136