KissMeData/019490/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185900,143845174,1617,1617,1617,1617,1993
20231123,185800,143845174,1617,1617,1617,1617,0
20231123,185700,143845174,1617,1617,1617,1617,0
20231123,185600,143845174,1617,1617,1617,1617,0
20231123,185500,143845174,1617,1617,1617,1617,0
20231123,185400,143845174,1617,1617,1617,1617,0
20231123,185300,143845174,1617,1617,1617,1617,0
20231123,185200,143845174,1617,1617,1617,1617,0
20231123,185100,143845174,1617,1617,1617,1617,0
20231123,185000,143845174,1617,1617,1617,1617,0
20231123,184900,143845174,1617,1617,1617,1617,0
20231123,184800,143845174,1617,1617,1617,1617,0
20231123,184700,143845174,1617,1617,1617,1617,0
20231123,184600,143845174,1617,1617,1617,1617,0
20231123,184500,143845174,1617,1617,1617,1617,0
20231123,184400,143845174,1617,1617,1617,1617,0
20231123,184300,143845174,1617,1617,1617,1617,0
20231123,184200,143845174,1617,1617,1617,1617,0
20231123,184100,143845174,1617,1617,1617,1617,0
20231123,184000,143845174,1617,1617,1617,1617,0
20231123,183900,143845174,1617,1617,1617,1617,0
20231123,183800,143845174,1617,1617,1617,1617,0
20231123,183700,143845174,1617,1617,1617,1617,0
20231123,183600,143845174,1617,1617,1617,1617,0
20231123,183500,143845174,1617,1617,1617,1617,0
20231123,183400,143845174,1617,1617,1617,1617,0
20231123,183300,143845174,1617,1617,1617,1617,0
20231123,183200,143845174,1617,1617,1617,1617,0
20231123,183100,143845174,1617,1617,1617,1617,0
20231123,183000,143845174,1617,1617,1617,1617,0
20231123,182900,143845174,1617,1617,1617,1617,1993
20231123,182800,143845174,1617,1617,1617,1617,0
20231123,182700,143845174,1617,1617,1617,1617,0
20231123,182600,143845174,1617,1617,1617,1617,0
20231123,182500,143845174,1617,1617,1617,1617,0
20231123,182400,143845174,1617,1617,1617,1617,0
20231123,182300,143845174,1617,1617,1617,1617,0
20231123,182200,143845174,1617,1617,1617,1617,0
20231123,182100,143845174,1617,1617,1617,1617,0
20231123,182000,143845174,1617,1617,1617,1617,0
20231123,181900,143845174,1617,1617,1617,1617,0
20231123,181800,143845174,1617,1617,1617,1617,0
20231123,181700,143845174,1617,1617,1617,1617,0
20231123,181600,143845174,1617,1617,1617,1617,0
20231123,181500,143845174,1617,1617,1617,1617,0
20231123,181400,143845174,1617,1617,1617,1617,0
20231123,181300,143845174,1617,1617,1617,1617,0
20231123,181200,143845174,1617,1617,1617,1617,0
20231123,181100,143845174,1617,1617,1617,1617,0
20231123,181000,143845174,1617,1617,1617,1617,0
20231123,180900,143845174,1617,1617,1617,1617,0
20231123,180800,143845174,1617,1617,1617,1617,0
20231123,180700,143845174,1617,1617,1617,1617,0
20231123,180600,143845174,1617,1617,1617,1617,0
20231123,180500,143845174,1617,1617,1617,1617,0
20231123,180400,143845174,1617,1617,1617,1617,0
20231123,180300,143845174,1617,1617,1617,1617,0
20231123,180200,143845174,1617,1617,1617,1617,0
20231123,180100,143845174,1617,1617,1617,1617,0
20231123,180000,143845174,1617,1617,1617,1617,0
20231123,175900,143845174,1617,1617,1617,1617,1993
20231123,175800,143845174,1617,1617,1617,1617,0
20231123,175700,143845174,1617,1617,1617,1617,0
20231123,175600,143845174,1617,1617,1617,1617,0
20231123,175500,143845174,1617,1617,1617,1617,0
20231123,175400,143845174,1617,1617,1617,1617,0
20231123,175300,143845174,1617,1617,1617,1617,0
20231123,175200,143845174,1617,1617,1617,1617,0
20231123,175100,143845174,1617,1617,1617,1617,0
20231123,175000,143845174,1617,1617,1617,1617,0
20231123,174900,143845174,1617,1617,1617,1617,0
20231123,174800,143845174,1617,1617,1617,1617,0
20231123,174700,143845174,1617,1617,1617,1617,0
20231123,174600,143845174,1617,1617,1617,1617,0
20231123,174500,143845174,1617,1617,1617,1617,0
20231123,174400,143845174,1617,1617,1617,1617,0
20231123,174300,143845174,1617,1617,1617,1617,0
20231123,174200,143845174,1617,1617,1617,1617,0
20231123,174100,143845174,1617,1617,1617,1617,0
20231123,174000,143845174,1617,1617,1617,1617,0
20231123,173900,143845174,1617,1617,1617,1617,0
20231123,173800,143845174,1617,1617,1617,1617,0
20231123,173700,143845174,1617,1617,1617,1617,0
20231123,173600,143845174,1617,1617,1617,1617,0
20231123,173500,143845174,1617,1617,1617,1617,0
20231123,173400,143845174,1617,1617,1617,1617,0
20231123,173300,143845174,1617,1617,1617,1617,0
20231123,173200,143845174,1617,1617,1617,1617,0
20231123,173100,143845174,1617,1617,1617,1617,0
20231123,173000,143845174,1617,1617,1617,1617,0
20231123,172900,143845174,1617,1617,1617,1617,1993
20231123,172800,143845174,1617,1617,1617,1617,0
20231123,172700,143845174,1617,1617,1617,1617,0
20231123,172600,143845174,1617,1617,1617,1617,0
20231123,172500,143845174,1617,1617,1617,1617,0
20231123,172400,143845174,1617,1617,1617,1617,0
20231123,172300,143845174,1617,1617,1617,1617,0
20231123,172200,143845174,1617,1617,1617,1617,0
20231123,172100,143845174,1617,1617,1617,1617,0
20231123,172000,143845174,1617,1617,1617,1617,0
20231123,171900,143845174,1617,1617,1617,1617,0
20231123,171800,143845174,1617,1617,1617,1617,0
20231123,171700,143845174,1617,1617,1617,1617,0
20231123,171600,143845174,1617,1617,1617,1617,0
20231123,171500,143845174,1617,1617,1617,1617,0
20231123,171400,143845174,1617,1617,1617,1617,0
20231123,171300,143845174,1617,1617,1617,1617,0
20231123,171200,143845174,1617,1617,1617,1617,0
20231123,171100,143845174,1617,1617,1617,1617,0
20231123,171000,143845174,1617,1617,1617,1617,0
20231123,170900,143845174,1617,1617,1617,1617,0
20231123,170800,143845174,1617,1617,1617,1617,0
20231123,170700,143845174,1617,1617,1617,1617,0
20231123,170600,143845174,1617,1617,1617,1617,0
20231123,170500,143845174,1617,1617,1617,1617,0
20231123,170400,143845174,1617,1617,1617,1617,0
20231123,170300,143845174,1617,1617,1617,1617,0
20231123,170200,143845174,1617,1617,1617,1617,0
20231123,170100,143845174,1617,1617,1617,1617,0
20231123,170000,143845174,1617,1617,1617,1617,0
20231123,165900,143845174,1617,1617,1617,1617,1993
20231123,165800,143845174,1617,1617,1617,1617,0
20231123,165700,143845174,1617,1617,1617,1617,0
20231123,165600,143845174,1617,1617,1617,1617,0
20231123,165500,143845174,1617,1617,1617,1617,0
20231123,165400,143845174,1617,1617,1617,1617,0
20231123,165300,143845174,1617,1617,1617,1617,0
20231123,165200,143845174,1617,1617,1617,1617,0
20231123,165100,143845174,1617,1617,1617,1617,0
20231123,165000,143845174,1617,1617,1617,1617,0
20231123,164900,143845174,1617,1617,1617,1617,0
20231123,164800,143845174,1617,1617,1617,1617,0
20231123,164700,143845174,1617,1617,1617,1617,0
20231123,164600,143845174,1617,1617,1617,1617,0
20231123,164500,143845174,1617,1617,1617,1617,0
20231123,164400,143845174,1617,1617,1617,1617,0
20231123,164300,143845174,1617,1617,1617,1617,0
20231123,164200,143845174,1617,1617,1617,1617,0
20231123,164100,143845174,1617,1617,1617,1617,0
20231123,164000,143845174,1617,1617,1617,1617,0
20231123,163900,143845174,1617,1617,1617,1617,0
20231123,163800,143845174,1617,1617,1617,1617,0
20231123,163700,143845174,1617,1617,1617,1617,0
20231123,163600,143845174,1617,1617,1617,1617,0
20231123,163500,143845174,1617,1617,1617,1617,0
20231123,163400,143845174,1617,1617,1617,1617,0
20231123,163300,143845174,1617,1617,1617,1617,0
20231123,163200,143845174,1617,1617,1617,1617,0
20231123,163100,143845174,1617,1617,1617,1617,0
20231123,163000,143845174,1617,1617,1617,1617,0
20231123,162900,143845174,1617,1617,1617,1617,1993
20231123,162800,143845174,1617,1617,1617,1617,0
20231123,162700,143845174,1617,1617,1617,1617,0
20231123,162600,143845174,1617,1617,1617,1617,0
20231123,162500,143845174,1617,1617,1617,1617,0
20231123,162400,143845174,1617,1617,1617,1617,0
20231123,162300,143845174,1617,1617,1617,1617,0
20231123,162200,143845174,1617,1617,1617,1617,0
20231123,162100,143845174,1617,1617,1617,1617,0
20231123,162000,143845174,1617,1617,1617,1617,0
20231123,161900,143845174,1617,1617,1617,1617,0
20231123,161800,143845174,1617,1617,1617,1617,0
20231123,161700,143845174,1617,1617,1617,1617,0
20231123,161600,143845174,1617,1617,1617,1617,0
20231123,161500,143845174,1617,1617,1617,1617,0
20231123,161400,143845174,1617,1617,1617,1617,0
20231123,161300,143845174,1617,1617,1617,1617,0
20231123,161200,143845174,1617,1617,1617,1617,0
20231123,161100,143845174,1617,1617,1617,1617,0
20231123,161000,143845174,1617,1617,1617,1617,0
20231123,160900,143845174,1617,1617,1617,1617,0
20231123,160800,143845174,1617,1617,1617,1617,0
20231123,160700,143845174,1617,1617,1617,1617,0
20231123,160600,143845174,1617,1617,1617,1617,0
20231123,160500,143845174,1617,1617,1617,1617,0
20231123,160400,143845174,1617,1617,1617,1617,0
20231123,160300,143845174,1617,1617,1617,1617,0
20231123,160200,143845174,1617,1617,1617,1617,0
20231123,160100,143845174,1617,1617,1617,1617,0
20231123,160000,143845174,1617,1617,1617,1617,0
20231123,155900,143845174,1617,1617,1617,1617,1993
20231123,155800,143845174,1617,1617,1617,1617,0
20231123,155700,143845174,1617,1617,1617,1617,0
20231123,155600,143845174,1617,1617,1617,1617,0
20231123,155500,143845174,1617,1617,1617,1617,0
20231123,155400,143845174,1617,1617,1617,1617,0
20231123,155300,143845174,1617,1617,1617,1617,0
20231123,155200,143845174,1617,1617,1617,1617,0
20231123,155100,143845174,1617,1617,1617,1617,0
20231123,155000,143845174,1617,1617,1617,1617,0
20231123,154900,143845174,1617,1617,1617,1617,0
20231123,154800,143845174,1617,1617,1617,1617,0
20231123,154700,143845174,1617,1617,1617,1617,0
20231123,154600,143845174,1617,1617,1617,1617,0
20231123,154500,143845174,1617,1617,1617,1617,0
20231123,154400,143845174,1617,1617,1617,1617,0
20231123,154300,143845174,1617,1617,1617,1617,0
20231123,154200,143845174,1617,1617,1617,1617,0
20231123,154100,143845174,1617,1617,1617,1617,0
20231123,154000,143845174,1617,1617,1617,1617,0
20231123,153900,143845174,1617,1617,1617,1617,0
20231123,153800,143845174,1617,1617,1617,1617,0
20231123,153700,143845174,1617,1617,1617,1617,0
20231123,153600,143845174,1617,1617,1617,1617,0
20231123,153500,143845174,1617,1617,1617,1617,0
20231123,153400,143845174,1617,1617,1617,1617,0
20231123,153300,143845174,1617,1617,1617,1617,0
20231123,153200,143845174,1617,1617,1617,1617,0
20231123,153100,143845174,1617,1617,1617,1617,0
20231123,153000,143845174,1617,1617,1617,1617,1993
20231123,152900,140622493,1617,1617,1617,1617,0
20231123,152800,140622493,1617,1617,1617,1617,0
20231123,152700,140622493,1617,1617,1617,1617,0
20231123,152600,140622493,1617,1617,1617,1617,0
20231123,152500,140622493,1617,1617,1617,1617,0
20231123,152400,140622493,1617,1617,1617,1617,0
20231123,152300,140622493,1617,1617,1617,1617,0
20231123,152200,140622493,1617,1617,1617,1617,0
20231123,152100,140622493,1617,1617,1617,1617,0
20231123,152000,140622493,1617,1617,1617,1617,0
20231123,151900,140622493,1617,1619,1619,1617,450
20231123,151800,139894840,1622,1622,1622,1621,84
20231123,151700,139758614,1622,1621,1622,1621,27
20231123,151600,139714825,1621,1618,1621,1618,30
20231123,151500,139666279,1617,1617,1617,1617,1
20231123,151400,139664662,1616,1616,1616,1616,36
20231123,151300,139606486,1616,1615,1616,1615,2
20231123,151200,139603255,1611,1612,1612,1611,600
20231123,151100,138636155,1612,1612,1612,1612,112
20231123,151000,138455611,1612,1612,1612,1612,0
20231123,150900,138455611,1612,1612,1612,1612,10
20231123,150800,138439491,1612,1612,1612,1612,0
20231123,150700,138439491,1612,1612,1612,1612,878
20231123,150600,137024155,1612,1614,1614,1612,616
20231123,150500,136030310,1615,1615,1615,1615,602
20231123,150400,135058080,1616,1616,1616,1616,3
20231123,150300,135053232,1614,1616,1616,1614,27
20231123,150200,135009650,1616,1616,1616,1616,0
20231123,150100,135009650,1616,1616,1616,1616,0
20231123,150000,135009650,1616,1616,1616,1616,1
20231123,145900,135008034,1616,1616,1616,1616,3
20231123,145800,135003186,1616,1616,1616,1616,2
20231123,145700,134999954,1616,1616,1616,1616,1235
20231123,145600,133004194,1616,1616,1616,1616,57
20231123,145500,132912082,1615,1615,1615,1615,250
20231123,145400,132508332,1615,1615,1615,1615,0
20231123,145300,132508332,1615,1615,1615,1615,45
20231123,145200,132435657,1615,1615,1615,1614,6
20231123,145100,132425968,1615,1617,1617,1615,700
20231123,145000,131295025,1618,1618,1618,1618,6
20231123,144900,131285317,1618,1618,1618,1618,2
20231123,144800,131282081,1618,1618,1618,1618,2
20231123,144700,131278845,1618,1619,1619,1618,470
20231123,144600,130518334,1619,1619,1619,1619,1
20231123,144500,130516715,1623,1623,1623,1623,0
20231123,144400,130516715,1623,1623,1623,1623,0
20231123,144300,130516715,1623,1623,1623,1623,0
20231123,144200,130516715,1623,1623,1623,1623,0
20231123,144100,130516715,1623,1623,1623,1623,0
20231123,144000,130516715,1623,1623,1623,1623,0
20231123,143900,130516715,1623,1623,1623,1623,0
20231123,143800,130516715,1623,1623,1623,1623,0
20231123,143700,130516715,1623,1623,1623,1623,0
20231123,143600,130516715,1623,1623,1623,1623,0
20231123,143500,130516715,1623,1623,1623,1623,0
20231123,143400,130516715,1623,1623,1623,1623,0
20231123,143300,130516715,1623,1623,1623,1623,1
20231123,143200,130515092,1619,1621,1621,1619,2514
20231123,143100,126442826,1621,1621,1621,1621,0
20231123,143000,126442826,1621,1621,1621,1621,0
20231123,142900,126442826,1621,1621,1621,1621,0
20231123,142800,126442826,1621,1621,1621,1621,100
20231123,142700,126280726,1623,1623,1623,1623,0
20231123,142600,126280726,1623,1623,1623,1623,0
20231123,142500,126280726,1623,1623,1623,1623,0
20231123,142400,126280726,1623,1623,1623,1623,0
20231123,142300,126280726,1623,1623,1623,1623,1
20231123,142200,126279103,1622,1618,1622,1618,1819
20231123,142100,123335951,1619,1618,1619,1618,31
20231123,142000,123285763,1617,1617,1617,1617,0
20231123,141900,123285763,1617,1617,1617,1617,0
20231123,141800,123285763,1617,1618,1618,1617,807
20231123,141700,121980628,1619,1619,1619,1619,0
20231123,141600,121980628,1619,1619,1619,1619,29
20231123,141500,121933677,1619,1619,1619,1619,0
20231123,141400,121933677,1619,1619,1619,1619,0
20231123,141300,121933677,1619,1619,1619,1619,50
20231123,141200,121852727,1619,1619,1619,1619,35
20231123,141100,121796062,1619,1619,1619,1619,0
20231123,141000,121796062,1619,1619,1619,1619,3034
20231123,140900,116884016,1620,1620,1620,1620,0
20231123,140800,116884016,1620,1620,1620,1620,326
20231123,140700,116355896,1619,1619,1619,1619,1
20231123,140600,116354277,1620,1620,1620,1620,90
20231123,140500,116208477,1620,1620,1620,1620,19
20231123,140400,116177697,1620,1620,1620,1620,2
20231123,140300,116174457,1620,1620,1620,1620,0
20231123,140200,116174457,1620,1619,1620,1619,39
20231123,140100,116111311,1620,1620,1620,1620,184
20231123,140000,115813231,1619,1619,1619,1619,0
20231123,135900,115813231,1619,1619,1619,1619,800
20231123,135800,114518031,1619,1619,1619,1619,0
20231123,135700,114518031,1619,1619,1619,1619,0
20231123,135600,114518031,1619,1619,1619,1619,250
20231123,135500,114113281,1620,1620,1620,1620,0
20231123,135400,114113281,1620,1620,1620,1620,0
20231123,135300,114113281,1620,1620,1620,1620,0
20231123,135200,114113281,1620,1620,1620,1620,1092
20231123,135100,112344241,1620,1620,1620,1620,0
20231123,135000,112344241,1620,1620,1620,1620,0
20231123,134900,112344241,1620,1620,1620,1620,0
20231123,134800,112344241,1620,1620,1620,1620,0
20231123,134700,112344241,1620,1620,1620,1620,0
20231123,134600,112344241,1620,1620,1620,1620,0
20231123,134500,112344241,1620,1620,1620,1620,0
20231123,134400,112344241,1620,1622,1622,1620,720
20231123,134300,111177313,1622,1622,1622,1622,0
20231123,134200,111177313,1622,1622,1622,1622,0
20231123,134100,111177313,1622,1622,1622,1622,0
20231123,134000,111177313,1622,1622,1622,1622,0
20231123,133900,111177313,1622,1622,1622,1622,0
20231123,133800,111177313,1622,1622,1622,1622,0
20231123,133700,111177313,1622,1622,1622,1622,0
20231123,133600,111177313,1622,1622,1622,1622,0
20231123,133500,111177313,1622,1622,1622,1622,0
20231123,133400,111177313,1622,1622,1622,1622,0
20231123,133300,111177313,1622,1623,1623,1622,993
20231123,133200,109565862,1623,1623,1623,1623,0
20231123,133100,109565862,1623,1623,1623,1623,0
20231123,133000,109565862,1623,1623,1623,1623,0
20231123,132900,109565862,1623,1623,1623,1623,0
20231123,132800,109565862,1623,1623,1623,1623,101
20231123,132700,109401939,1623,1623,1623,1623,0
20231123,132600,109401939,1623,1623,1623,1623,0
20231123,132500,109401939,1623,1623,1623,1623,0
20231123,132400,109401939,1623,1623,1623,1623,0
20231123,132300,109401939,1623,1623,1623,1623,0
20231123,132200,109401939,1623,1624,1624,1623,165
20231123,132100,109134134,1623,1623,1623,1623,0
20231123,132000,109134134,1623,1623,1623,1623,0
20231123,131900,109134134,1623,1623,1623,1623,0
20231123,131800,109134134,1623,1623,1623,1623,0
20231123,131700,109134134,1623,1623,1623,1623,0
20231123,131600,109134134,1623,1623,1623,1623,0
20231123,131500,109134134,1623,1623,1623,1623,0
20231123,131400,109134134,1623,1622,1623,1622,2
20231123,131300,109130889,1623,1625,1625,1623,9
20231123,131200,109116275,1626,1626,1626,1626,0
20231123,131100,109116275,1626,1626,1626,1626,0
20231123,131000,109116275,1626,1626,1626,1626,0
20231123,130900,109116275,1626,1626,1626,1626,1
20231123,130800,109114649,1627,1627,1627,1627,0
20231123,130700,109114649,1627,1627,1627,1627,31
20231123,130600,109064212,1628,1628,1628,1628,0
20231123,130500,109064212,1628,1628,1628,1628,0
20231123,130400,109064212,1628,1627,1628,1627,510
20231123,130300,108234432,1628,1628,1628,1628,0
20231123,130200,108234432,1628,1628,1628,1628,0
20231123,130100,108234432,1628,1628,1628,1628,0
20231123,130000,108234432,1628,1628,1628,1628,0
20231123,125900,108234432,1628,1628,1628,1628,0
20231123,125800,108234432,1628,1628,1628,1628,1058
20231123,125700,106512008,1628,1628,1628,1628,0
20231123,125600,106512008,1628,1628,1628,1628,0
20231123,125500,106512008,1628,1628,1628,1628,0
20231123,125400,106512008,1628,1628,1628,1628,1000
20231123,125300,104884008,1628,1628,1628,1628,1871
20231123,125200,101838020,1628,1628,1628,1628,400
20231123,125100,101186820,1628,1628,1628,1628,1520
20231123,125000,98712260,1629,1629,1629,1629,0
20231123,124900,98712260,1629,1629,1629,1629,0
20231123,124800,98712260,1629,1629,1629,1629,0
20231123,124700,98712260,1629,1629,1629,1629,812
20231123,124600,97389512,1628,1628,1628,1628,0
20231123,124500,97389512,1628,1628,1628,1628,0
20231123,124400,97389512,1628,1628,1628,1628,0
20231123,124300,97389512,1628,1628,1628,1628,0
20231123,124200,97389512,1628,1628,1628,1628,0
20231123,124100,97389512,1628,1628,1628,1628,0
20231123,124000,97389512,1628,1628,1628,1628,0
20231123,123900,97389512,1628,1628,1628,1628,0
20231123,123800,97389512,1628,1631,1631,1628,559
20231123,123700,96479454,1635,1635,1635,1635,0
20231123,123600,96479454,1635,1635,1635,1635,0
20231123,123500,96479454,1635,1635,1635,1635,0
20231123,123400,96479454,1635,1635,1635,1635,100
20231123,123300,96315954,1635,1630,1635,1630,175
20231123,123200,96030504,1629,1629,1629,1629,0
20231123,123100,96030504,1629,1628,1629,1628,1756
20231123,123000,93170859,1629,1629,1629,1629,466
20231123,122900,92411745,1628,1628,1628,1628,467
20231123,122800,91651469,1628,1628,1628,1628,1
20231123,122700,91649841,1628,1628,1628,1628,3
20231123,122600,91644957,1628,1628,1628,1628,0
20231123,122500,91644957,1628,1628,1628,1628,0
20231123,122400,91644957,1628,1628,1628,1628,4
20231123,122300,91638445,1629,1629,1629,1629,0
20231123,122200,91638445,1629,1629,1629,1629,0
20231123,122100,91638445,1629,1629,1629,1629,0
20231123,122000,91638445,1629,1629,1629,1629,0
20231123,121900,91638445,1629,1629,1629,1629,0
20231123,121800,91638445,1629,1629,1629,1629,0
20231123,121700,91638445,1629,1629,1629,1629,0
20231123,121600,91638445,1629,1628,1629,1628,161
20231123,121500,91376180,1629,1629,1629,1629,10
20231123,121400,91359890,1629,1622,1629,1622,51
20231123,121300,91277077,1621,1621,1621,1621,5
20231123,121200,91268972,1621,1621,1621,1621,0
20231123,121100,91268972,1621,1621,1621,1621,321
20231123,121000,90748631,1621,1621,1621,1621,0
20231123,120900,90748631,1621,1621,1621,1621,0
20231123,120800,90748631,1621,1621,1621,1621,152
20231123,120700,90502239,1621,1621,1621,1621,2
20231123,120600,90498997,1620,1621,1621,1620,59
20231123,120500,90403387,1621,1621,1621,1621,2500
20231123,120400,86350887,1621,1621,1621,1621,0
20231123,120300,86350887,1621,1621,1621,1621,100
20231123,120200,86188787,1621,1621,1621,1621,0
20231123,120100,86188787,1621,1621,1621,1621,10
20231123,120000,86172577,1621,1621,1621,1621,600
20231123,115900,85199977,1621,1621,1621,1621,0
20231123,115800,85199977,1621,1621,1621,1621,0
20231123,115700,85199977,1621,1621,1621,1621,1
20231123,115600,85198356,1620,1620,1620,1620,0
20231123,115500,85198356,1620,1620,1620,1620,0
20231123,115400,85198356,1620,1620,1620,1620,0
20231123,115300,85198356,1620,1620,1620,1620,9
20231123,115200,85183776,1620,1620,1620,1620,0
20231123,115100,85183776,1620,1620,1620,1620,0
20231123,115000,85183776,1620,1620,1620,1620,0
20231123,114900,85183776,1620,1620,1620,1620,0
20231123,114800,85183776,1620,1620,1620,1620,0
20231123,114700,85183776,1620,1620,1620,1620,368
20231123,114600,84587616,1620,1620,1620,1620,4
20231123,114500,84581136,1620,1620,1620,1620,0
20231123,114400,84581136,1620,1620,1620,1620,1
20231123,114300,84579516,1620,1620,1620,1620,3
20231123,114200,84574656,1619,1619,1619,1619,0
20231123,114100,84574656,1619,1619,1619,1619,0
20231123,114000,84574656,1619,1619,1619,1619,0
20231123,113900,84574656,1619,1619,1619,1619,0
20231123,113800,84574656,1619,1619,1619,1619,0
20231123,113700,84574656,1619,1618,1619,1618,565
20231123,113600,83659932,1619,1619,1619,1619,0
20231123,113500,83659932,1619,1619,1619,1619,0
20231123,113400,83659932,1619,1619,1619,1619,0
20231123,113300,83659932,1619,1617,1619,1615,620
20231123,113200,82657272,1617,1619,1619,1617,192
20231123,113100,82346613,1619,1619,1619,1619,1
20231123,113000,82344994,1619,1619,1619,1619,0
20231123,112900,82344994,1619,1619,1619,1619,0
20231123,112800,82344994,1619,1619,1619,1619,0
20231123,112700,82344994,1619,1619,1619,1619,0
20231123,112600,82344994,1619,1619,1619,1619,183
20231123,112500,82048717,1619,1619,1619,1619,0
20231123,112400,82048717,1619,1619,1619,1619,0
20231123,112300,82048717,1619,1619,1619,1619,0
20231123,112200,82048717,1619,1619,1619,1619,0
20231123,112100,82048717,1619,1620,1620,1619,100
20231123,112000,81886813,1621,1621,1621,1621,1
20231123,111900,81885192,1621,1621,1621,1621,4
20231123,111800,81878708,1620,1620,1620,1620,0
20231123,111700,81878708,1620,1620,1620,1620,0
20231123,111600,81878708,1620,1621,1621,1620,197
20231123,111500,81559372,1621,1621,1621,1621,446
20231123,111400,80836406,1619,1619,1619,1619,0
20231123,111300,80836406,1619,1619,1619,1619,0
20231123,111200,80836406,1619,1619,1619,1619,0
20231123,111100,80836406,1619,1619,1619,1619,0
20231123,111000,80836406,1619,1619,1619,1619,0
20231123,110900,80836406,1619,1619,1619,1619,47
20231123,110800,80760313,1621,1621,1621,1621,20
20231123,110700,80727893,1619,1619,1619,1619,0
20231123,110600,80727893,1619,1619,1619,1619,0
20231123,110500,80727893,1619,1619,1619,1619,0
20231123,110400,80727893,1619,1619,1619,1619,0
20231123,110300,80727893,1619,1619,1619,1619,0
20231123,110200,80727893,1619,1619,1619,1619,0
20231123,110100,80727893,1619,1619,1619,1619,0
20231123,110000,80727893,1619,1619,1619,1619,0
20231123,105900,80727893,1619,1619,1619,1619,210
20231123,105800,80387903,1619,1619,1619,1619,0
20231123,105700,80387903,1619,1621,1621,1619,81
20231123,105600,80256762,1621,1621,1621,1621,555
20231123,105500,79357107,1621,1621,1621,1621,0
20231123,105400,79357107,1621,1621,1621,1621,0
20231123,105300,79357107,1621,1621,1621,1621,0
20231123,105200,79357107,1621,1621,1621,1621,0
20231123,105100,79357107,1621,1620,1621,1620,677
20231123,105000,78260366,1620,1620,1620,1620,0
20231123,104900,78260366,1620,1620,1620,1620,2
20231123,104800,78257126,1620,1620,1620,1620,0
20231123,104700,78257126,1620,1620,1620,1620,0
20231123,104600,78257126,1620,1620,1620,1620,0
20231123,104500,78257126,1620,1620,1620,1620,0
20231123,104400,78257126,1620,1620,1620,1620,0
20231123,104300,78257126,1620,1620,1620,1620,0
20231123,104200,78257126,1620,1620,1620,1620,0
20231123,104100,78257126,1620,1620,1620,1620,0
20231123,104000,78257126,1620,1620,1620,1620,471
20231123,103900,77494106,1621,1621,1621,1621,0
20231123,103800,77494106,1621,1621,1621,1621,0
20231123,103700,77494106,1621,1621,1621,1621,0
20231123,103600,77494106,1621,1621,1621,1621,0
20231123,103500,77494106,1621,1621,1621,1621,1000
20231123,103400,75873106,1621,1621,1621,1621,0
20231123,103300,75873106,1621,1621,1621,1621,0
20231123,103200,75873106,1621,1621,1621,1621,10
20231123,103100,75856896,1621,1621,1621,1621,6
20231123,103000,75847170,1620,1620,1620,1620,721
20231123,102900,74679150,1620,1620,1620,1620,0
20231123,102800,74679150,1620,1620,1620,1620,0
20231123,102700,74679150,1620,1620,1620,1620,0
20231123,102600,74679150,1620,1620,1620,1620,0
20231123,102500,74679150,1620,1620,1620,1620,0
20231123,102400,74679150,1620,1619,1620,1619,2
20231123,102300,74675911,1621,1619,1621,1619,3
20231123,102200,74671051,1621,1621,1621,1621,1
20231123,102100,74669430,1620,1619,1620,1619,2
20231123,102000,74666191,1620,1620,1620,1620,0
20231123,101900,74666191,1620,1620,1620,1620,0
20231123,101800,74666191,1620,1620,1620,1620,0
20231123,101700,74666191,1620,1619,1620,1618,823
20231123,101600,73334516,1619,1619,1619,1619,44
20231123,101500,73263280,1619,1619,1619,1619,1000
20231123,101400,71644280,1619,1619,1619,1619,180
20231123,101300,71352860,1618,1619,1619,1618,1236
20231123,101200,69352886,1619,1619,1619,1619,100
20231123,101100,69190986,1619,1619,1619,1619,45
20231123,101000,69118131,1619,1619,1619,1619,28
20231123,100900,69072799,1619,1619,1619,1619,0
20231123,100800,69072799,1619,1619,1619,1619,700
20231123,100700,67939499,1619,1619,1619,1619,1109
20231123,100600,66144028,1619,1619,1619,1619,1
20231123,100500,66142409,1619,1619,1619,1619,0
20231123,100400,66142409,1619,1619,1619,1619,0
20231123,100300,66142409,1619,1619,1619,1619,44
20231123,100200,66071173,1619,1619,1619,1619,56
20231123,100100,65980509,1619,1619,1619,1619,0
20231123,100000,65980509,1619,1619,1619,1619,8
20231123,095900,65967557,1619,1619,1619,1619,0
20231123,095800,65967557,1619,1619,1619,1619,18
20231123,095700,65938415,1619,1622,1622,1619,56
20231123,095600,65847733,1622,1622,1622,1622,100
20231123,095500,65685533,1619,1619,1619,1619,50
20231123,095400,65604583,1619,1619,1619,1619,0
20231123,095300,65604583,1619,1619,1619,1619,100
20231123,095200,65442683,1622,1618,1622,1618,44
20231123,095100,65371407,1618,1618,1618,1618,1
20231123,095000,65369789,1617,1620,1620,1617,2205
20231123,094900,61798124,1620,1620,1620,1620,140
20231123,094800,61571324,1620,1618,1620,1618,258
20231123,094700,61153764,1620,1619,1620,1619,224
20231123,094600,60790886,1619,1619,1619,1619,1
20231123,094500,60789267,1619,1620,1620,1619,42
20231123,094400,60721243,1620,1620,1620,1620,0
20231123,094300,60721243,1620,1620,1620,1620,53
20231123,094200,60635383,1620,1620,1620,1620,85
20231123,094100,60497683,1620,1620,1620,1620,627
20231123,094000,59481943,1621,1621,1621,1621,0
20231123,093900,59481943,1621,1622,1622,1621,654
20231123,093800,58421798,1622,1622,1622,1622,30
20231123,093700,58373138,1621,1621,1621,1621,0
20231123,093600,58373138,1621,1621,1621,1621,0
20231123,093500,58373138,1621,1622,1622,1621,150
20231123,093400,58129987,1621,1621,1621,1621,0
20231123,093300,58129987,1621,1621,1621,1621,100
20231123,093200,57967887,1621,1623,1623,1621,100
20231123,093100,57805783,1625,1624,1625,1624,849
20231123,093000,56426324,1623,1623,1623,1623,414
20231123,092900,55754402,1624,1625,1625,1624,12369
20231123,092800,35654880,1626,1626,1626,1626,403
20231123,092700,34999602,1626,1627,1627,1626,100
20231123,092600,34837001,1625,1627,1627,1625,6237
20231123,092500,24700850,1626,1626,1626,1626,0
20231123,092400,24700850,1626,1626,1626,1626,87
20231123,092300,24559388,1625,1625,1626,1625,3235
20231123,092200,19302503,1626,1627,1627,1626,793
20231123,092100,18012953,1628,1628,1628,1628,107
20231123,092000,17838757,1629,1630,1630,1629,10
20231123,091900,17822462,1629,1635,1635,1629,111
20231123,091800,17641583,1637,1631,1637,1631,100
20231123,091700,17477895,1637,1630,1637,1630,305
20231123,091600,16979807,1630,1628,1630,1628,1097
20231123,091500,15192884,1629,1629,1629,1629,0
20231123,091400,15192884,1629,1629,1629,1629,1
20231123,091300,15191255,1625,1639,1639,1625,3305
20231123,091200,9819614,1639,1626,1639,1625,1251
20231123,091100,7786584,1625,1627,1627,1625,1000
20231123,091000,6160913,1623,1623,1623,1623,0
20231123,090900,6160913,1623,1623,1623,1623,0
20231123,090800,6160913,1623,1623,1623,1623,0
20231123,090700,6160913,1623,1623,1623,1623,215
20231123,090600,5811968,1621,1621,1621,1620,330
20231123,090500,5277284,1619,1619,1619,1619,0
20231123,090400,5277284,1619,1647,1647,1615,1817
20231123,090300,2331966,1647,1652,1653,1647,650
20231123,090200,1257796,1653,1653,1653,1653,3
20231123,090100,1252837,1654,1649,1654,1614,761
20231123,090000,3298,1649,1649,1649,1649,2