KissMeData/246720/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,203000,675099900,7630,7630,7630,7630,272
20231123,202900,675099900,7630,7630,7630,7630,0
20231123,202800,675099900,7630,7630,7630,7630,0
20231123,202700,675099900,7630,7630,7630,7630,0
20231123,202600,675099900,7630,7630,7630,7630,0
20231123,202500,675099900,7630,7630,7630,7630,0
20231123,202400,675099900,7630,7630,7630,7630,0
20231123,202300,675099900,7630,7630,7630,7630,0
20231123,202200,675099900,7630,7630,7630,7630,0
20231123,202100,675099900,7630,7630,7630,7630,0
20231123,202000,675099900,7630,7630,7630,7630,0
20231123,201900,675099900,7630,7630,7630,7630,0
20231123,201800,675099900,7630,7630,7630,7630,0
20231123,201700,675099900,7630,7630,7630,7630,0
20231123,201600,675099900,7630,7630,7630,7630,0
20231123,201500,675099900,7630,7630,7630,7630,0
20231123,201400,675099900,7630,7630,7630,7630,0
20231123,201300,675099900,7630,7630,7630,7630,0
20231123,201200,675099900,7630,7630,7630,7630,0
20231123,201100,675099900,7630,7630,7630,7630,0
20231123,201000,675099900,7630,7630,7630,7630,0
20231123,200900,675099900,7630,7630,7630,7630,0
20231123,200800,675099900,7630,7630,7630,7630,0
20231123,200700,675099900,7630,7630,7630,7630,0
20231123,200600,675099900,7630,7630,7630,7630,0
20231123,200500,675099900,7630,7630,7630,7630,0
20231123,200400,675099900,7630,7630,7630,7630,0
20231123,200300,675099900,7630,7630,7630,7630,0
20231123,200200,675099900,7630,7630,7630,7630,0
20231123,200100,675099900,7630,7630,7630,7630,0
20231123,200000,675099900,7630,7630,7630,7630,272
20231123,195900,675099900,7630,7630,7630,7630,0
20231123,195800,675099900,7630,7630,7630,7630,0
20231123,195700,675099900,7630,7630,7630,7630,0
20231123,195600,675099900,7630,7630,7630,7630,0
20231123,195500,675099900,7630,7630,7630,7630,0
20231123,195400,675099900,7630,7630,7630,7630,0
20231123,195300,675099900,7630,7630,7630,7630,0
20231123,195200,675099900,7630,7630,7630,7630,0
20231123,195100,675099900,7630,7630,7630,7630,0
20231123,195000,675099900,7630,7630,7630,7630,0
20231123,194900,675099900,7630,7630,7630,7630,0
20231123,194800,675099900,7630,7630,7630,7630,0
20231123,194700,675099900,7630,7630,7630,7630,0
20231123,194600,675099900,7630,7630,7630,7630,0
20231123,194500,675099900,7630,7630,7630,7630,0
20231123,194400,675099900,7630,7630,7630,7630,0
20231123,194300,675099900,7630,7630,7630,7630,0
20231123,194200,675099900,7630,7630,7630,7630,0
20231123,194100,675099900,7630,7630,7630,7630,0
20231123,194000,675099900,7630,7630,7630,7630,0
20231123,193900,675099900,7630,7630,7630,7630,0
20231123,193800,675099900,7630,7630,7630,7630,0
20231123,193700,675099900,7630,7630,7630,7630,0
20231123,193600,675099900,7630,7630,7630,7630,0
20231123,193500,675099900,7630,7630,7630,7630,0
20231123,193400,675099900,7630,7630,7630,7630,0
20231123,193300,675099900,7630,7630,7630,7630,0
20231123,193200,675099900,7630,7630,7630,7630,0
20231123,193100,675099900,7630,7630,7630,7630,0
20231123,193000,675099900,7630,7630,7630,7630,272
20231123,192900,675099900,7630,7630,7630,7630,0
20231123,192800,675099900,7630,7630,7630,7630,0
20231123,192700,675099900,7630,7630,7630,7630,0
20231123,192600,675099900,7630,7630,7630,7630,0
20231123,192500,675099900,7630,7630,7630,7630,0
20231123,192400,675099900,7630,7630,7630,7630,0
20231123,192300,675099900,7630,7630,7630,7630,0
20231123,192200,675099900,7630,7630,7630,7630,0
20231123,192100,675099900,7630,7630,7630,7630,0
20231123,192000,675099900,7630,7630,7630,7630,0
20231123,191900,675099900,7630,7630,7630,7630,0
20231123,191800,675099900,7630,7630,7630,7630,0
20231123,191700,675099900,7630,7630,7630,7630,0
20231123,191600,675099900,7630,7630,7630,7630,0
20231123,191500,675099900,7630,7630,7630,7630,0
20231123,191400,675099900,7630,7630,7630,7630,0
20231123,191300,675099900,7630,7630,7630,7630,0
20231123,191200,675099900,7630,7630,7630,7630,0
20231123,191100,675099900,7630,7630,7630,7630,0
20231123,191000,675099900,7630,7630,7630,7630,0
20231123,190900,675099900,7630,7630,7630,7630,0
20231123,190800,675099900,7630,7630,7630,7630,0
20231123,190700,675099900,7630,7630,7630,7630,0
20231123,190600,675099900,7630,7630,7630,7630,0
20231123,190500,675099900,7630,7630,7630,7630,0
20231123,190400,675099900,7630,7630,7630,7630,0
20231123,190300,675099900,7630,7630,7630,7630,0
20231123,190200,675099900,7630,7630,7630,7630,0
20231123,190100,675099900,7630,7630,7630,7630,0
20231123,190000,675099900,7630,7630,7630,7630,272
20231123,185900,675099900,7630,7630,7630,7630,0
20231123,185800,675099900,7630,7630,7630,7630,0
20231123,185700,675099900,7630,7630,7630,7630,0
20231123,185600,675099900,7630,7630,7630,7630,0
20231123,185500,675099900,7630,7630,7630,7630,0
20231123,185400,675099900,7630,7630,7630,7630,0
20231123,185300,675099900,7630,7630,7630,7630,0
20231123,185200,675099900,7630,7630,7630,7630,0
20231123,185100,675099900,7630,7630,7630,7630,0
20231123,185000,675099900,7630,7630,7630,7630,0
20231123,184900,675099900,7630,7630,7630,7630,0
20231123,184800,675099900,7630,7630,7630,7630,0
20231123,184700,675099900,7630,7630,7630,7630,0
20231123,184600,675099900,7630,7630,7630,7630,0
20231123,184500,675099900,7630,7630,7630,7630,0
20231123,184400,675099900,7630,7630,7630,7630,0
20231123,184300,675099900,7630,7630,7630,7630,0
20231123,184200,675099900,7630,7630,7630,7630,0
20231123,184100,675099900,7630,7630,7630,7630,0
20231123,184000,675099900,7630,7630,7630,7630,0
20231123,183900,675099900,7630,7630,7630,7630,0
20231123,183800,675099900,7630,7630,7630,7630,0
20231123,183700,675099900,7630,7630,7630,7630,0
20231123,183600,675099900,7630,7630,7630,7630,0
20231123,183500,675099900,7630,7630,7630,7630,0
20231123,183400,675099900,7630,7630,7630,7630,0
20231123,183300,675099900,7630,7630,7630,7630,0
20231123,183200,675099900,7630,7630,7630,7630,0
20231123,183100,675099900,7630,7630,7630,7630,0
20231123,183000,675099900,7630,7630,7630,7630,272
20231123,182900,675099900,7630,7630,7630,7630,0
20231123,182800,675099900,7630,7630,7630,7630,0
20231123,182700,675099900,7630,7630,7630,7630,0
20231123,182600,675099900,7630,7630,7630,7630,0
20231123,182500,675099900,7630,7630,7630,7630,0
20231123,182400,675099900,7630,7630,7630,7630,0
20231123,182300,675099900,7630,7630,7630,7630,0
20231123,182200,675099900,7630,7630,7630,7630,0
20231123,182100,675099900,7630,7630,7630,7630,0
20231123,182000,675099900,7630,7630,7630,7630,0
20231123,181900,675099900,7630,7630,7630,7630,0
20231123,181800,675099900,7630,7630,7630,7630,0
20231123,181700,675099900,7630,7630,7630,7630,0
20231123,181600,675099900,7630,7630,7630,7630,0
20231123,181500,675099900,7630,7630,7630,7630,0
20231123,181400,675099900,7630,7630,7630,7630,0
20231123,181300,675099900,7630,7630,7630,7630,0
20231123,181200,675099900,7630,7630,7630,7630,0
20231123,181100,675099900,7630,7630,7630,7630,0
20231123,181000,675099900,7630,7630,7630,7630,0
20231123,180900,675099900,7630,7630,7630,7630,0
20231123,180800,675099900,7630,7630,7630,7630,0
20231123,180700,675099900,7630,7630,7630,7630,0
20231123,180600,675099900,7630,7630,7630,7630,0
20231123,180500,675099900,7630,7630,7630,7630,0
20231123,180400,675099900,7630,7630,7630,7630,0
20231123,180300,675099900,7630,7630,7630,7630,0
20231123,180200,675099900,7630,7630,7630,7630,0
20231123,180100,675099900,7630,7630,7630,7630,0
20231123,180000,675099900,7630,7630,7630,7630,272
20231123,175900,675099900,7630,7630,7630,7630,0
20231123,175800,675099900,7630,7630,7630,7630,0
20231123,175700,675099900,7630,7630,7630,7630,0
20231123,175600,675099900,7630,7630,7630,7630,0
20231123,175500,675099900,7630,7630,7630,7630,0
20231123,175400,675099900,7630,7630,7630,7630,0
20231123,175300,675099900,7630,7630,7630,7630,0
20231123,175200,675099900,7630,7630,7630,7630,0
20231123,175100,675099900,7630,7630,7630,7630,0
20231123,175000,675099900,7630,7630,7630,7630,0
20231123,174900,675099900,7630,7630,7630,7630,0
20231123,174800,675099900,7630,7630,7630,7630,0
20231123,174700,675099900,7630,7630,7630,7630,0
20231123,174600,675099900,7630,7630,7630,7630,0
20231123,174500,675099900,7630,7630,7630,7630,0
20231123,174400,675099900,7630,7630,7630,7630,0
20231123,174300,675099900,7630,7630,7630,7630,0
20231123,174200,675099900,7630,7630,7630,7630,0
20231123,174100,675099900,7630,7630,7630,7630,0
20231123,174000,675099900,7630,7630,7630,7630,0
20231123,173900,675099900,7630,7630,7630,7630,0
20231123,173800,675099900,7630,7630,7630,7630,0
20231123,173700,675099900,7630,7630,7630,7630,0
20231123,173600,675099900,7630,7630,7630,7630,0
20231123,173500,675099900,7630,7630,7630,7630,0
20231123,173400,675099900,7630,7630,7630,7630,0
20231123,173300,675099900,7630,7630,7630,7630,0
20231123,173200,675099900,7630,7630,7630,7630,0
20231123,173100,675099900,7630,7630,7630,7630,0
20231123,173000,675099900,7630,7630,7630,7630,272
20231123,172900,675099900,7630,7630,7630,7630,0
20231123,172800,675099900,7630,7630,7630,7630,0
20231123,172700,675099900,7630,7630,7630,7630,0
20231123,172600,675099900,7630,7630,7630,7630,0
20231123,172500,675099900,7630,7630,7630,7630,0
20231123,172400,675099900,7630,7630,7630,7630,0
20231123,172300,675099900,7630,7630,7630,7630,0
20231123,172200,675099900,7630,7630,7630,7630,0
20231123,172100,675099900,7630,7630,7630,7630,0
20231123,172000,675099900,7630,7630,7630,7630,0
20231123,171900,675099900,7630,7630,7630,7630,0
20231123,171800,675099900,7630,7630,7630,7630,0
20231123,171700,675099900,7630,7630,7630,7630,0
20231123,171600,675099900,7630,7630,7630,7630,0
20231123,171500,675099900,7630,7630,7630,7630,0
20231123,171400,675099900,7630,7630,7630,7630,0
20231123,171300,675099900,7630,7630,7630,7630,0
20231123,171200,675099900,7630,7630,7630,7630,0
20231123,171100,675099900,7630,7630,7630,7630,0
20231123,171000,675099900,7630,7630,7630,7630,0
20231123,170900,675099900,7630,7630,7630,7630,0
20231123,170800,675099900,7630,7630,7630,7630,0
20231123,170700,675099900,7630,7630,7630,7630,0
20231123,170600,675099900,7630,7630,7630,7630,0
20231123,170500,675099900,7630,7630,7630,7630,0
20231123,170400,675099900,7630,7630,7630,7630,0
20231123,170300,675099900,7630,7630,7630,7630,0
20231123,170200,675099900,7630,7630,7630,7630,0
20231123,170100,675099900,7630,7630,7630,7630,0
20231123,170000,675099900,7630,7630,7630,7630,272
20231123,165900,675099900,7630,7630,7630,7630,0
20231123,165800,675099900,7630,7630,7630,7630,0
20231123,165700,675099900,7630,7630,7630,7630,0
20231123,165600,675099900,7630,7630,7630,7630,0
20231123,165500,675099900,7630,7630,7630,7630,0
20231123,165400,675099900,7630,7630,7630,7630,0
20231123,165300,675099900,7630,7630,7630,7630,0
20231123,165200,675099900,7630,7630,7630,7630,0
20231123,165100,675099900,7630,7630,7630,7630,0
20231123,165000,675099900,7630,7630,7630,7630,0
20231123,164900,675099900,7630,7630,7630,7630,0
20231123,164800,675099900,7630,7630,7630,7630,0
20231123,164700,675099900,7630,7630,7630,7630,0
20231123,164600,675099900,7630,7630,7630,7630,0
20231123,164500,675099900,7630,7630,7630,7630,0
20231123,164400,675099900,7630,7630,7630,7630,0
20231123,164300,675099900,7630,7630,7630,7630,0
20231123,164200,675099900,7630,7630,7630,7630,0
20231123,164100,675099900,7630,7630,7630,7630,0
20231123,164000,675099900,7630,7630,7630,7630,0
20231123,163900,675099900,7630,7630,7630,7630,0
20231123,163800,675099900,7630,7630,7630,7630,0
20231123,163700,675099900,7630,7630,7630,7630,0
20231123,163600,675099900,7630,7630,7630,7630,0
20231123,163500,675099900,7630,7630,7630,7630,0
20231123,163400,675099900,7630,7630,7630,7630,0
20231123,163300,675099900,7630,7630,7630,7630,0
20231123,163200,675099900,7630,7630,7630,7630,0
20231123,163100,675099900,7630,7630,7630,7630,0
20231123,163000,675099900,7630,7630,7630,7630,272
20231123,162900,675099900,7630,7630,7630,7630,0
20231123,162800,675099900,7630,7630,7630,7630,0
20231123,162700,675099900,7630,7630,7630,7630,0
20231123,162600,675099900,7630,7630,7630,7630,0
20231123,162500,675099900,7630,7630,7630,7630,0
20231123,162400,675099900,7630,7630,7630,7630,0
20231123,162300,675099900,7630,7630,7630,7630,0
20231123,162200,675099900,7630,7630,7630,7630,0
20231123,162100,675099900,7630,7630,7630,7630,0
20231123,162000,675099900,7630,7630,7630,7630,0
20231123,161900,675099900,7630,7630,7630,7630,0
20231123,161800,675099900,7630,7630,7630,7630,0
20231123,161700,675099900,7630,7630,7630,7630,0
20231123,161600,675099900,7630,7630,7630,7630,0
20231123,161500,675099900,7630,7630,7630,7630,0
20231123,161400,675099900,7630,7630,7630,7630,0
20231123,161300,675099900,7630,7630,7630,7630,0
20231123,161200,675099900,7630,7630,7630,7630,0
20231123,161100,675099900,7630,7630,7630,7630,0
20231123,161000,675099900,7630,7630,7630,7630,0
20231123,160900,675099900,7630,7630,7630,7630,0
20231123,160800,675099900,7630,7630,7630,7630,0
20231123,160700,675099900,7630,7630,7630,7630,0
20231123,160600,675099900,7630,7630,7630,7630,0
20231123,160500,675099900,7630,7630,7630,7630,0
20231123,160400,675099900,7630,7630,7630,7630,0
20231123,160300,675099900,7630,7630,7630,7630,0
20231123,160200,675099900,7630,7630,7630,7630,0
20231123,160100,675099900,7630,7630,7630,7630,0
20231123,160000,675099900,7630,7630,7630,7630,272
20231123,155900,675099900,7630,7630,7630,7630,0
20231123,155800,675099900,7630,7630,7630,7630,0
20231123,155700,675099900,7630,7630,7630,7630,0
20231123,155600,675099900,7630,7630,7630,7630,0
20231123,155500,675099900,7630,7630,7630,7630,0
20231123,155400,675099900,7630,7630,7630,7630,0
20231123,155300,675099900,7630,7630,7630,7630,0
20231123,155200,675099900,7630,7630,7630,7630,0
20231123,155100,675099900,7630,7630,7630,7630,0
20231123,155000,675099900,7630,7630,7630,7630,0
20231123,154900,675099900,7630,7630,7630,7630,0
20231123,154800,675099900,7630,7630,7630,7630,0
20231123,154700,675099900,7630,7630,7630,7630,0
20231123,154600,675099900,7630,7630,7630,7630,0
20231123,154500,675099900,7630,7630,7630,7630,0
20231123,154400,675099900,7630,7630,7630,7630,0
20231123,154300,675099900,7630,7630,7630,7630,0
20231123,154200,675099900,7630,7630,7630,7630,0
20231123,154100,675099900,7630,7630,7630,7630,0
20231123,154000,675099900,7630,7630,7630,7630,0
20231123,153900,675099900,7630,7630,7630,7630,0
20231123,153800,675099900,7630,7630,7630,7630,0
20231123,153700,675099900,7630,7630,7630,7630,0
20231123,153600,675099900,7630,7630,7630,7630,0
20231123,153500,675099900,7630,7630,7630,7630,0
20231123,153400,675099900,7630,7630,7630,7630,0
20231123,153300,675099900,7630,7630,7630,7630,0
20231123,153200,675099900,7630,7630,7630,7630,0
20231123,153100,675099900,7630,7630,7630,7630,0
20231123,153000,675099900,7630,7630,7630,7630,544
20231123,152900,673024540,7630,7630,7630,7630,0
20231123,152800,673024540,7630,7630,7630,7630,0
20231123,152700,673024540,7630,7630,7630,7630,0
20231123,152600,673024540,7630,7630,7630,7630,0
20231123,152500,673024540,7630,7630,7630,7630,0
20231123,152400,673024540,7630,7630,7630,7630,0
20231123,152300,673024540,7630,7630,7630,7630,0
20231123,152200,673024540,7630,7630,7630,7630,0
20231123,152100,673024540,7630,7630,7630,7630,0
20231123,152000,673024540,7630,7630,7630,7630,0
20231123,151900,673024540,7630,7610,7630,7610,13
20231123,151800,672925570,7600,7600,7600,7600,103
20231123,151700,672142770,7620,7620,7620,7620,2
20231123,151600,672127530,7590,7580,7590,7580,260
20231123,151500,670156110,7610,7600,7650,7570,1061
20231123,151400,662090870,7650,7630,7650,7630,5
20231123,151300,662052680,7600,7620,7630,7600,672
20231123,151200,656945430,7620,7600,7620,7600,290
20231123,151100,654737450,7620,7620,7620,7620,0
20231123,151000,654737450,7620,7620,7620,7620,0
20231123,150900,654737450,7620,7620,7620,7620,0
20231123,150800,654737450,7620,7620,7620,7620,0
20231123,150700,654737450,7620,7620,7620,7620,0
20231123,150600,654737450,7620,7620,7620,7620,0
20231123,150500,654737450,7620,7600,7620,7600,502
20231123,150400,650922220,7600,7590,7600,7590,2
20231123,150300,650907030,7570,7580,7580,7570,7
20231123,150200,650853980,7570,7570,7570,7570,23
20231123,150100,650679870,7570,7560,7570,7560,2
20231123,150000,650664740,7560,7560,7560,7560,3
20231123,145900,650642060,7620,7620,7620,7620,0
20231123,145800,650642060,7620,7620,7620,7620,0
20231123,145700,650642060,7620,7600,7620,7590,204
20231123,145600,649093640,7570,7590,7620,7570,319
20231123,145500,646678430,7610,7610,7610,7610,0
20231123,145400,646678430,7610,7610,7610,7610,0
20231123,145300,646678430,7610,7610,7610,7610,0
20231123,145200,646678430,7610,7610,7610,7610,0
20231123,145100,646678430,7610,7610,7610,7610,1
20231123,145000,646670820,7620,7540,7620,7540,22
20231123,144900,646504450,7540,7540,7540,7540,200
20231123,144800,644996450,7530,7530,7530,7530,0
20231123,144700,644996450,7530,7530,7530,7520,12
20231123,144600,644906100,7540,7540,7540,7540,0
20231123,144500,644906100,7540,7520,7540,7510,720
20231123,144400,639480560,7510,7520,7520,7510,50
20231123,144300,639105050,7540,7540,7540,7540,0
20231123,144200,639105050,7540,7530,7540,7530,2
20231123,144100,639089980,7540,7540,7540,7530,26
20231123,144000,638894020,7530,7520,7530,7520,29
20231123,143900,638675760,7530,7530,7530,7530,0
20231123,143800,638675760,7530,7530,7530,7530,0
20231123,143700,638675760,7530,7530,7540,7530,269
20231123,143600,636650180,7530,7570,7570,7530,229
20231123,143500,634925490,7540,7570,7570,7540,1041
20231123,143400,627075630,7600,7600,7600,7600,0
20231123,143300,627075630,7600,7600,7600,7600,0
20231123,143200,627075630,7600,7600,7600,7600,1
20231123,143100,627068030,7630,7630,7630,7630,0
20231123,143000,627068030,7630,7630,7640,7580,503
20231123,142900,623254910,7640,7640,7640,7640,1
20231123,142800,623247270,7620,7620,7620,7620,538
20231123,142700,619147710,7620,7600,7620,7600,280
20231123,142600,617019690,7660,7610,7660,7610,631
20231123,142500,612217680,7660,7630,7660,7630,554
20231123,142400,607982390,7630,7600,7630,7600,283
20231123,142300,605828730,7600,7590,7600,7590,279
20231123,142200,603711110,7550,7550,7550,7550,515
20231123,142100,599822860,7530,7530,7530,7530,798
20231123,142000,593813920,7530,7530,7530,7530,0
20231123,141900,593813920,7530,7530,7530,7530,0
20231123,141800,593813920,7530,7530,7530,7530,284
20231123,141700,591675400,7530,7530,7530,7530,0
20231123,141600,591675400,7530,7530,7530,7530,0
20231123,141500,591675400,7530,7490,7530,7490,823
20231123,141400,585510690,7480,7520,7520,7480,3356
20231123,141300,560309710,7550,7550,7550,7550,1
20231123,141200,560302160,7530,7530,7530,7530,1
20231123,141100,560294630,7550,7550,7550,7550,0
20231123,141000,560294630,7550,7550,7550,7550,0
20231123,140900,560294630,7550,7520,7550,7520,131
20231123,140800,559308580,7550,7550,7550,7520,402
20231123,140700,556285480,7520,7520,7520,7520,100
20231123,140600,555533480,7540,7540,7550,7530,4
20231123,140500,555503320,7550,7550,7550,7550,2
20231123,140400,555488220,7550,7550,7550,7550,1001
20231123,140300,547930670,7520,7520,7520,7520,83
20231123,140200,547306510,7560,7580,7580,7560,18
20231123,140100,547170410,7570,7550,7570,7550,286
20231123,140000,545008250,7550,7550,7550,7550,0
20231123,135900,545008250,7550,7550,7550,7550,1
20231123,135800,545000700,7550,7550,7550,7550,0
20231123,135700,545000700,7550,7550,7550,7550,11
20231123,135600,544917650,7550,7550,7550,7550,1
20231123,135500,544910100,7550,7550,7550,7550,3
20231123,135400,544887450,7560,7550,7560,7550,44
20231123,135300,544555230,7550,7550,7550,7550,1
20231123,135200,544547680,7520,7520,7520,7520,0
20231123,135100,544547680,7520,7500,7520,7500,317
20231123,135000,542167010,7500,7500,7500,7500,51
20231123,134900,541784510,7490,7490,7490,7490,0
20231123,134800,541784510,7490,7490,7490,7490,268
20231123,134700,539777190,7490,7490,7490,7490,213
20231123,134600,538181820,7490,7490,7490,7490,10
20231123,134500,538106920,7490,7490,7490,7490,0
20231123,134400,538106920,7490,7490,7490,7490,361
20231123,134300,535403030,7500,7500,7500,7500,15
20231123,134200,535290530,7500,7500,7500,7500,0
20231123,134100,535290530,7500,7500,7500,7500,2
20231123,134000,535275530,7510,7500,7510,7500,2
20231123,133900,535260520,7500,7500,7500,7500,10
20231123,133800,535185520,7520,7520,7520,7520,0
20231123,133700,535185520,7520,7520,7520,7520,0
20231123,133600,535185520,7520,7490,7520,7490,251
20231123,133500,533305500,7520,7520,7520,7520,2
20231123,133400,533290460,7520,7500,7520,7500,277
20231123,133300,531212940,7560,7530,7560,7510,501
20231123,133200,527447580,7560,7560,7560,7560,1
20231123,133100,527440020,7560,7530,7560,7530,9
20231123,133000,527372220,7530,7550,7550,7530,97
20231123,132900,526641760,7560,7560,7560,7560,0
20231123,132800,526641760,7560,7530,7560,7530,10
20231123,132700,526566430,7540,7510,7540,7510,12
20231123,132600,526476270,7510,7510,7540,7510,710
20231123,132500,521144140,7510,7500,7560,7500,293
20231123,132400,518943700,7580,7590,7590,7500,502
20231123,132300,515178530,7510,7570,7570,7510,2943
20231123,132200,493022590,7600,7600,7600,7600,1
20231123,132100,493014990,7560,7560,7560,7560,0
20231123,132000,493014990,7560,7560,7560,7560,0
20231123,131900,493014990,7560,7570,7570,7560,776
20231123,131800,487143100,7580,7600,7600,7580,612
20231123,131700,482499240,7610,7610,7610,7610,10
20231123,131600,482423140,7620,7620,7620,7620,0
20231123,131500,482423140,7620,7620,7620,7620,539
20231123,131400,478315960,7650,7650,7650,7650,0
20231123,131300,478315960,7650,7650,7650,7650,197
20231123,131200,476808910,7680,7680,7680,7680,0
20231123,131100,476808910,7680,7640,7680,7640,10
20231123,131000,476732310,7630,7630,7630,7630,0
20231123,130900,476732310,7630,7600,7630,7600,351
20231123,130800,474054360,7600,7600,7600,7600,0
20231123,130700,474054360,7600,7600,7600,7600,0
20231123,130600,474054360,7600,7600,7600,7600,0
20231123,130500,474054360,7600,7590,7600,7590,366
20231123,130400,471273540,7590,7590,7590,7590,0
20231123,130300,471273540,7590,7590,7590,7590,0
20231123,130200,471273540,7590,7590,7590,7590,29
20231123,130100,471053430,7590,7590,7590,7590,0
20231123,130000,471053430,7590,7590,7590,7590,0
20231123,125900,471053430,7590,7590,7590,7590,0
20231123,125800,471053430,7590,7590,7590,7590,0
20231123,125700,471053430,7590,7590,7590,7590,0
20231123,125600,471053430,7590,7590,7590,7590,0
20231123,125500,471053430,7590,7590,7590,7590,0
20231123,125400,471053430,7590,7580,7590,7580,2
20231123,125300,471038260,7570,7570,7570,7570,83
20231123,125200,470409950,7570,7560,7570,7560,20
20231123,125100,470258700,7570,7570,7570,7570,0
20231123,125000,470258700,7570,7570,7570,7570,0
20231123,124900,470258700,7570,7550,7570,7530,1001
20231123,124800,462711130,7570,7570,7570,7570,1
20231123,124700,462703560,7570,7570,7570,7570,0
20231123,124600,462703560,7570,7560,7570,7560,195
20231123,124500,461227610,7570,7570,7570,7570,135
20231123,124400,460205660,7600,7600,7600,7600,0
20231123,124300,460205660,7600,7600,7600,7600,0
20231123,124200,460205660,7600,7600,7600,7600,0
20231123,124100,460205660,7600,7550,7600,7550,285
20231123,124000,458053860,7550,7580,7580,7540,3640
20231123,123900,430538510,7580,7580,7580,7580,0
20231123,123800,430538510,7580,7620,7620,7580,1381
20231123,123700,420052640,7600,7600,7600,7600,0
20231123,123600,420052640,7600,7600,7600,7600,0
20231123,123500,420052640,7600,7600,7600,7600,0
20231123,123400,420052640,7600,7600,7600,7600,296
20231123,123300,417803040,7600,7600,7600,7600,0
20231123,123200,417803040,7600,7590,7600,7590,311
20231123,123100,415442250,7590,7590,7590,7590,16
20231123,123000,415320810,7560,7560,7560,7560,84
20231123,122900,414685770,7560,7610,7610,7560,2721
20231123,122800,394070060,7610,7610,7610,7610,236
20231123,122700,392274100,7620,7640,7640,7620,536
20231123,122600,388189300,7640,7630,7640,7630,278
20231123,122500,386065400,7670,7670,7670,7670,0
20231123,122400,386065400,7670,7610,7670,7610,34
20231123,122300,385805140,7600,7600,7600,7600,278
20231123,122200,383692340,7580,7580,7580,7580,30
20231123,122100,383464940,7580,7580,7580,7580,0
20231123,122000,383464940,7580,7580,7590,7580,312
20231123,121900,381098190,7580,7580,7580,7580,0
20231123,121800,381098190,7580,7580,7580,7580,0
20231123,121700,381098190,7580,7580,7580,7580,20
20231123,121600,380946590,7580,7580,7580,7580,10
20231123,121500,380870790,7580,7580,7580,7580,2
20231123,121400,380855630,7580,7570,7580,7570,290
20231123,121300,378660320,7570,7560,7570,7560,55
20231123,121200,378243990,7580,7620,7620,7580,559
20231123,121100,374003540,7620,7670,7670,7620,227
20231123,121000,372265180,7670,7650,7670,7650,505
20231123,120900,368401830,7650,7680,7720,7640,1855
20231123,120800,354184030,7720,7720,7720,7720,0
20231123,120700,354184030,7720,7660,7720,7660,7
20231123,120600,354130170,7660,7700,7700,7660,308
20231123,120500,351770510,7670,7700,7710,7670,1107
20231123,120400,343247640,7640,7640,7710,7630,427
20231123,120300,339983440,7660,7660,7660,7660,1
20231123,120200,339975780,7620,7640,7670,7620,305
20231123,120100,337651590,7590,7570,7590,7570,349
20231123,120000,335002850,7550,7500,7550,7500,109
20231123,115900,334182030,7500,7470,7500,7470,805
20231123,115800,328161390,7420,7540,7540,7420,1013
20231123,115700,320598560,7540,7560,7590,7520,2201
20231123,115600,304023670,7580,7580,7580,7560,44
20231123,115500,303690590,7580,7580,7580,7580,10
20231123,115400,303614790,7590,7630,7630,7570,457
20231123,115300,300150970,7590,7640,7650,7590,803
20231123,115200,294035150,7610,7650,7650,7610,293
20231123,115100,291796360,7680,7680,7680,7680,0
20231123,115000,291796360,7680,7680,7680,7680,0
20231123,114900,291796360,7680,7680,7680,7680,0
20231123,114800,291796360,7680,7680,7680,7680,0
20231123,114700,291796360,7680,7680,7680,7680,0
20231123,114600,291796360,7680,7680,7680,7680,0
20231123,114500,291796360,7680,7680,7680,7680,0
20231123,114400,291796360,7680,7680,7680,7680,0
20231123,114300,291796360,7680,7680,7680,7680,0
20231123,114200,291796360,7680,7680,7680,7680,0
20231123,114100,291796360,7680,7680,7680,7680,0
20231123,114000,291796360,7680,7680,7680,7680,5
20231123,113900,291757960,7680,7650,7680,7650,6
20231123,113800,291712030,7700,7700,7700,7700,0
20231123,113700,291712030,7700,7700,7700,7700,0
20231123,113600,291712030,7700,7700,7700,7700,0
20231123,113500,291712030,7700,7700,7700,7700,0
20231123,113400,291712030,7700,7670,7700,7670,263
20231123,113300,289694790,7700,7680,7700,7650,527
20231123,113200,285657450,7700,7720,7720,7690,531
20231123,113100,281571160,7740,7740,7740,7740,1
20231123,113000,281563420,7740,7730,7740,7730,4
20231123,112900,281532490,7740,7740,7740,7740,0
20231123,112800,281532490,7740,7740,7740,7740,0
20231123,112700,281532490,7740,7740,7740,7740,3
20231123,112600,281509270,7750,7750,7750,7750,0
20231123,112500,281509270,7750,7730,7750,7730,1239
20231123,112400,271912190,7730,7700,7730,7700,1121
20231123,112300,263270290,7700,7680,7700,7680,28
20231123,112200,263054740,7680,7680,7700,7680,1011
20231123,112100,255278370,7680,7680,7680,7680,0
20231123,112000,255278370,7680,7660,7680,7660,854
20231123,111900,248728220,7650,7650,7650,7650,300
20231123,111800,246433220,7650,7630,7650,7630,1268
20231123,111700,236741900,7630,7610,7630,7610,42
20231123,111600,236422060,7600,7600,7600,7600,0
20231123,111500,236422060,7600,7600,7600,7600,1150
20231123,111400,227682060,7600,7590,7600,7590,2
20231123,111300,227666870,7570,7570,7570,7570,0
20231123,111200,227666870,7570,7570,7570,7570,0
20231123,111100,227666870,7570,7570,7570,7570,188
20231123,111000,226243710,7570,7570,7570,7570,50
20231123,110900,225865210,7570,7570,7570,7570,0
20231123,110800,225865210,7570,7570,7570,7570,0
20231123,110700,225865210,7570,7570,7570,7570,0
20231123,110600,225865210,7570,7570,7570,7570,0
20231123,110500,225865210,7570,7570,7570,7570,0
20231123,110400,225865210,7570,7540,7570,7540,471
20231123,110300,222313820,7540,7550,7550,7540,485
20231123,110200,218654130,7570,7570,7570,7560,1127
20231123,110100,210133350,7600,7570,7600,7570,21
20231123,110000,209974350,7600,7600,7600,7600,0
20231123,105900,209974350,7600,7600,7600,7600,12
20231123,105800,209883150,7600,7600,7600,7600,2
20231123,105700,209867950,7600,7590,7600,7590,5
20231123,105600,209829990,7600,7590,7600,7590,30
20231123,105500,209602050,7600,7590,7600,7590,103
20231123,105400,208819260,7600,7600,7600,7600,50
20231123,105300,208439260,7600,7600,7600,7600,1
20231123,105200,208431660,7570,7580,7580,7570,50
20231123,105100,208053120,7600,7600,7600,7600,1
20231123,105000,208045520,7570,7570,7570,7570,0
20231123,104900,208045520,7570,7570,7570,7570,21
20231123,104800,207886550,7570,7580,7580,7570,30
20231123,104700,207659350,7570,7570,7570,7570,0
20231123,104600,207659350,7570,7570,7570,7570,0
20231123,104500,207659350,7570,7570,7570,7570,0
20231123,104400,207659350,7570,7600,7600,7570,51
20231123,104300,207273080,7580,7580,7580,7580,1
20231123,104200,207265500,7610,7610,7610,7610,0
20231123,104100,207265500,7610,7610,7610,7610,0
20231123,104000,207265500,7610,7610,7610,7610,0
20231123,103900,207265500,7610,7610,7610,7610,0
20231123,103800,207265500,7610,7610,7610,7610,0
20231123,103700,207265500,7610,7610,7610,7610,0
20231123,103600,207265500,7610,7580,7610,7580,28
20231123,103500,207053100,7580,7570,7580,7560,1339
20231123,103400,196927360,7580,7580,7580,7580,0
20231123,103300,196927360,7580,7590,7590,7580,1164
20231123,103200,188104160,7580,7580,7580,7580,10
20231123,103100,188028360,7590,7600,7600,7590,320
20231123,103000,185599380,7650,7650,7650,7650,0
20231123,102900,185599380,7650,7650,7650,7650,0
20231123,102800,185599380,7650,7650,7650,7650,1
20231123,102700,185591730,7600,7590,7600,7590,76
20231123,102600,185014880,7570,7570,7570,7570,3
20231123,102500,184992170,7590,7590,7590,7590,0
20231123,102400,184992170,7590,7590,7590,7590,0
20231123,102300,184992170,7590,7590,7590,7590,0
20231123,102200,184992170,7590,7580,7590,7580,6
20231123,102100,184946680,7580,7580,7580,7580,266
20231123,102000,182930400,7580,7580,7580,7580,153
20231123,101900,181770660,7580,7580,7580,7580,246
20231123,101800,179905980,7580,7580,7580,7580,0
20231123,101700,179905980,7580,7580,7580,7580,28
20231123,101600,179693740,7590,7590,7590,7590,0
20231123,101500,179693740,7590,7590,7590,7590,0
20231123,101400,179693740,7590,7590,7590,7590,0
20231123,101300,179693740,7590,7590,7590,7590,0
20231123,101200,179693740,7590,7590,7590,7590,0
20231123,101100,179693740,7590,7570,7590,7560,228
20231123,101000,177969880,7590,7590,7590,7590,30
20231123,100900,177742180,7590,7590,7590,7590,0
20231123,100800,177742180,7590,7590,7590,7590,0
20231123,100700,177742180,7590,7590,7590,7560,14
20231123,100600,177635950,7560,7580,7580,7560,100
20231123,100500,176879750,7590,7580,7590,7570,1018
20231123,100400,169158580,7570,7640,7640,7570,1682
20231123,100300,156395340,7610,7610,7610,7610,300
20231123,100200,154112340,7610,7610,7610,7610,0
20231123,100100,154112340,7610,7650,7650,7610,277
20231123,100000,152000120,7650,7650,7650,7650,4
20231123,095900,151969520,7650,7650,7650,7650,0
20231123,095800,151969520,7650,7620,7650,7620,11
20231123,095700,151885610,7620,7640,7640,7620,893
20231123,095600,145063450,7650,7670,7670,7650,69
20231123,095500,144535480,7670,7670,7670,7670,0
20231123,095400,144535480,7670,7670,7670,7670,0
20231123,095300,144535480,7670,7670,7670,7670,50
20231123,095200,144151980,7670,7670,7670,7670,1
20231123,095100,144144310,7670,7670,7670,7670,0
20231123,095000,144144310,7670,7670,7670,7670,2
20231123,094900,144128970,7670,7670,7670,7670,1
20231123,094800,144121300,7640,7640,7640,7640,0
20231123,094700,144121300,7640,7640,7640,7640,0
20231123,094600,144121300,7640,7640,7640,7640,67
20231123,094500,143609420,7680,7680,7680,7680,24
20231123,094400,143425100,7690,7690,7690,7690,0
20231123,094300,143425100,7690,7690,7690,7690,0
20231123,094200,143425100,7690,7690,7690,7690,20
20231123,094100,143271300,7640,7620,7640,7620,287
20231123,094000,141080340,7610,7610,7610,7610,0
20231123,093900,141080340,7610,7610,7610,7610,467
20231123,093800,137526470,7610,7610,7610,7610,88
20231123,093700,136856790,7620,7640,7640,7620,127
20231123,093600,135888830,7650,7650,7650,7650,176
20231123,093500,134542430,7650,7700,7700,7650,1936
20231123,093400,119708860,7700,7700,7700,7700,2
20231123,093300,119693460,7700,7700,7700,7700,0
20231123,093200,119693460,7700,7700,7700,7680,5
20231123,093100,119654980,7710,7710,7710,7710,0
20231123,093000,119654980,7710,7710,7710,7670,1854
20231123,092900,105397400,7740,7730,7740,7730,30
20231123,092800,105165410,7740,7720,7740,7710,44
20231123,092700,104825860,7730,7700,7730,7700,8
20231123,092600,104764080,7750,7700,7750,7700,628
20231123,092500,99906480,7720,7700,7780,7700,79
20231123,092400,99292990,7780,7690,7780,7690,1045
20231123,092300,91213110,7680,7700,7700,7680,682
20231123,092200,85973330,7710,7680,7730,7680,359
20231123,092100,83214340,7680,7680,7680,7680,10
20231123,092000,83137540,7680,7680,7680,7650,1449
20231123,091900,72046000,7690,7690,7850,7690,1388
20231123,091800,61296650,7690,7680,7690,7660,676
20231123,091700,56102970,7690,7730,7730,7690,259
20231123,091600,54106780,7740,7730,7740,7730,157
20231123,091500,52892370,7730,7730,7730,7730,202
20231123,091400,51330910,7690,7690,7690,7690,34
20231123,091300,51069450,7690,7650,7690,7650,134
20231123,091200,50041350,7650,7660,7660,7650,70
20231123,091100,49505830,7640,7610,7640,7610,1328
20231123,091000,39386930,7610,7610,7610,7590,56
20231123,090900,38961710,7620,7580,7620,7560,224
20231123,090800,37264820,7580,7550,7580,7550,571
20231123,090700,32946820,7540,7540,7540,7540,1
20231123,090600,32939280,7540,7550,7550,7530,698
20231123,090500,27678500,7550,7560,7560,7550,543
20231123,090400,23575830,7570,7610,7620,7570,536
20231123,090300,19507980,7620,7610,7620,7600,776
20231123,090200,13600220,7620,7620,7620,7620,200
20231123,090100,12076220,7610,7610,7610,7530,288
20231123,090000,9901670,7540,7940,7940,7540,1077