KissMeData/009270/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184900,74860619,1323,1323,1323,1323,2373
20231123,184800,74860619,1323,1323,1323,1323,0
20231123,184700,74860619,1323,1323,1323,1323,0
20231123,184600,74860619,1323,1323,1323,1323,0
20231123,184500,74860619,1323,1323,1323,1323,0
20231123,184400,74860619,1323,1323,1323,1323,0
20231123,184300,74860619,1323,1323,1323,1323,0
20231123,184200,74860619,1323,1323,1323,1323,0
20231123,184100,74860619,1323,1323,1323,1323,0
20231123,184000,74860619,1323,1323,1323,1323,0
20231123,183900,74860619,1323,1323,1323,1323,0
20231123,183800,74860619,1323,1323,1323,1323,0
20231123,183700,74860619,1323,1323,1323,1323,0
20231123,183600,74860619,1323,1323,1323,1323,0
20231123,183500,74860619,1323,1323,1323,1323,0
20231123,183400,74860619,1323,1323,1323,1323,0
20231123,183300,74860619,1323,1323,1323,1323,0
20231123,183200,74860619,1323,1323,1323,1323,0
20231123,183100,74860619,1323,1323,1323,1323,0
20231123,183000,74860619,1323,1323,1323,1323,0
20231123,182900,74860619,1323,1323,1323,1323,0
20231123,182800,74860619,1323,1323,1323,1323,0
20231123,182700,74860619,1323,1323,1323,1323,0
20231123,182600,74860619,1323,1323,1323,1323,0
20231123,182500,74860619,1323,1323,1323,1323,0
20231123,182400,74860619,1323,1323,1323,1323,0
20231123,182300,74860619,1323,1323,1323,1323,0
20231123,182200,74860619,1323,1323,1323,1323,0
20231123,182100,74860619,1323,1323,1323,1323,0
20231123,182000,74860619,1323,1323,1323,1323,0
20231123,181900,74860619,1323,1323,1323,1323,2373
20231123,181800,74860619,1323,1323,1323,1323,0
20231123,181700,74860619,1323,1323,1323,1323,0
20231123,181600,74860619,1323,1323,1323,1323,0
20231123,181500,74860619,1323,1323,1323,1323,0
20231123,181400,74860619,1323,1323,1323,1323,0
20231123,181300,74860619,1323,1323,1323,1323,0
20231123,181200,74860619,1323,1323,1323,1323,0
20231123,181100,74860619,1323,1323,1323,1323,0
20231123,181000,74860619,1323,1323,1323,1323,0
20231123,180900,74860619,1323,1323,1323,1323,0
20231123,180800,74860619,1323,1323,1323,1323,0
20231123,180700,74860619,1323,1323,1323,1323,0
20231123,180600,74860619,1323,1323,1323,1323,0
20231123,180500,74860619,1323,1323,1323,1323,0
20231123,180400,74860619,1323,1323,1323,1323,0
20231123,180300,74860619,1323,1323,1323,1323,0
20231123,180200,74860619,1323,1323,1323,1323,0
20231123,180100,74860619,1323,1323,1323,1323,0
20231123,180000,74860619,1323,1323,1323,1323,0
20231123,175900,74860619,1323,1323,1323,1323,0
20231123,175800,74860619,1323,1323,1323,1323,0
20231123,175700,74860619,1323,1323,1323,1323,0
20231123,175600,74860619,1323,1323,1323,1323,0
20231123,175500,74860619,1323,1323,1323,1323,0
20231123,175400,74860619,1323,1323,1323,1323,0
20231123,175300,74860619,1323,1323,1323,1323,0
20231123,175200,74860619,1323,1323,1323,1323,0
20231123,175100,74860619,1323,1323,1323,1323,0
20231123,175000,74860619,1323,1323,1323,1323,0
20231123,174900,74860619,1323,1323,1323,1323,2373
20231123,174800,74860619,1323,1323,1323,1323,0
20231123,174700,74860619,1323,1323,1323,1323,0
20231123,174600,74860619,1323,1323,1323,1323,0
20231123,174500,74860619,1323,1323,1323,1323,0
20231123,174400,74860619,1323,1323,1323,1323,0
20231123,174300,74860619,1323,1323,1323,1323,0
20231123,174200,74860619,1323,1323,1323,1323,0
20231123,174100,74860619,1323,1323,1323,1323,0
20231123,174000,74860619,1323,1323,1323,1323,0
20231123,173900,74860619,1323,1323,1323,1323,0
20231123,173800,74860619,1323,1323,1323,1323,0
20231123,173700,74860619,1323,1323,1323,1323,0
20231123,173600,74860619,1323,1323,1323,1323,0
20231123,173500,74860619,1323,1323,1323,1323,0
20231123,173400,74860619,1323,1323,1323,1323,0
20231123,173300,74860619,1323,1323,1323,1323,0
20231123,173200,74860619,1323,1323,1323,1323,0
20231123,173100,74860619,1323,1323,1323,1323,0
20231123,173000,74860619,1323,1323,1323,1323,0
20231123,172900,74860619,1323,1323,1323,1323,0
20231123,172800,74860619,1323,1323,1323,1323,0
20231123,172700,74860619,1323,1323,1323,1323,0
20231123,172600,74860619,1323,1323,1323,1323,0
20231123,172500,74860619,1323,1323,1323,1323,0
20231123,172400,74860619,1323,1323,1323,1323,0
20231123,172300,74860619,1323,1323,1323,1323,0
20231123,172200,74860619,1323,1323,1323,1323,0
20231123,172100,74860619,1323,1323,1323,1323,0
20231123,172000,74860619,1323,1323,1323,1323,0
20231123,171900,74860619,1323,1323,1323,1323,2373
20231123,171800,74860619,1323,1323,1323,1323,0
20231123,171700,74860619,1323,1323,1323,1323,0
20231123,171600,74860619,1323,1323,1323,1323,0
20231123,171500,74860619,1323,1323,1323,1323,0
20231123,171400,74860619,1323,1323,1323,1323,0
20231123,171300,74860619,1323,1323,1323,1323,0
20231123,171200,74860619,1323,1323,1323,1323,0
20231123,171100,74860619,1323,1323,1323,1323,0
20231123,171000,74860619,1323,1323,1323,1323,0
20231123,170900,74860619,1323,1323,1323,1323,0
20231123,170800,74860619,1323,1323,1323,1323,0
20231123,170700,74860619,1323,1323,1323,1323,0
20231123,170600,74860619,1323,1323,1323,1323,0
20231123,170500,74860619,1323,1323,1323,1323,0
20231123,170400,74860619,1323,1323,1323,1323,0
20231123,170300,74860619,1323,1323,1323,1323,0
20231123,170200,74860619,1323,1323,1323,1323,0
20231123,170100,74860619,1323,1323,1323,1323,0
20231123,170000,74860619,1323,1323,1323,1323,0
20231123,165900,74860619,1323,1323,1323,1323,0
20231123,165800,74860619,1323,1323,1323,1323,0
20231123,165700,74860619,1323,1323,1323,1323,0
20231123,165600,74860619,1323,1323,1323,1323,0
20231123,165500,74860619,1323,1323,1323,1323,0
20231123,165400,74860619,1323,1323,1323,1323,0
20231123,165300,74860619,1323,1323,1323,1323,0
20231123,165200,74860619,1323,1323,1323,1323,0
20231123,165100,74860619,1323,1323,1323,1323,0
20231123,165000,74860619,1323,1323,1323,1323,0
20231123,164900,74860619,1323,1323,1323,1323,2373
20231123,164800,74860619,1323,1323,1323,1323,0
20231123,164700,74860619,1323,1323,1323,1323,0
20231123,164600,74860619,1323,1323,1323,1323,0
20231123,164500,74860619,1323,1323,1323,1323,0
20231123,164400,74860619,1323,1323,1323,1323,0
20231123,164300,74860619,1323,1323,1323,1323,0
20231123,164200,74860619,1323,1323,1323,1323,0
20231123,164100,74860619,1323,1323,1323,1323,0
20231123,164000,74860619,1323,1323,1323,1323,0
20231123,163900,74860619,1323,1323,1323,1323,0
20231123,163800,74860619,1323,1323,1323,1323,0
20231123,163700,74860619,1323,1323,1323,1323,0
20231123,163600,74860619,1323,1323,1323,1323,0
20231123,163500,74860619,1323,1323,1323,1323,0
20231123,163400,74860619,1323,1323,1323,1323,0
20231123,163300,74860619,1323,1323,1323,1323,0
20231123,163200,74860619,1323,1323,1323,1323,0
20231123,163100,74860619,1323,1323,1323,1323,0
20231123,163000,74860619,1323,1323,1323,1323,0
20231123,162900,74860619,1323,1323,1323,1323,0
20231123,162800,74860619,1323,1323,1323,1323,0
20231123,162700,74860619,1323,1323,1323,1323,0
20231123,162600,74860619,1323,1323,1323,1323,0
20231123,162500,74860619,1323,1323,1323,1323,0
20231123,162400,74860619,1323,1323,1323,1323,0
20231123,162300,74860619,1323,1323,1323,1323,0
20231123,162200,74860619,1323,1323,1323,1323,0
20231123,162100,74860619,1323,1323,1323,1323,0
20231123,162000,74860619,1323,1323,1323,1323,0
20231123,161900,74860619,1323,1323,1323,1323,2373
20231123,161800,74860619,1323,1323,1323,1323,0
20231123,161700,74860619,1323,1323,1323,1323,0
20231123,161600,74860619,1323,1323,1323,1323,0
20231123,161500,74860619,1323,1323,1323,1323,0
20231123,161400,74860619,1323,1323,1323,1323,0
20231123,161300,74860619,1323,1323,1323,1323,0
20231123,161200,74860619,1323,1323,1323,1323,0
20231123,161100,74860619,1323,1323,1323,1323,0
20231123,161000,74860619,1323,1323,1323,1323,0
20231123,160900,74860619,1323,1323,1323,1323,0
20231123,160800,74860619,1323,1323,1323,1323,0
20231123,160700,74860619,1323,1323,1323,1323,0
20231123,160600,74860619,1323,1323,1323,1323,0
20231123,160500,74860619,1323,1323,1323,1323,0
20231123,160400,74860619,1323,1323,1323,1323,0
20231123,160300,74860619,1323,1323,1323,1323,0
20231123,160200,74860619,1323,1323,1323,1323,0
20231123,160100,74860619,1323,1323,1323,1323,0
20231123,160000,74860619,1323,1323,1323,1323,0
20231123,155900,74860619,1323,1323,1323,1323,0
20231123,155800,74860619,1323,1323,1323,1323,0
20231123,155700,74860619,1323,1323,1323,1323,0
20231123,155600,74860619,1323,1323,1323,1323,0
20231123,155500,74860619,1323,1323,1323,1323,0
20231123,155400,74860619,1323,1323,1323,1323,0
20231123,155300,74860619,1323,1323,1323,1323,0
20231123,155200,74860619,1323,1323,1323,1323,0
20231123,155100,74860619,1323,1323,1323,1323,0
20231123,155000,74860619,1323,1323,1323,1323,0
20231123,154900,74860619,1323,1323,1323,1323,2373
20231123,154800,74860619,1323,1323,1323,1323,0
20231123,154700,74860619,1323,1323,1323,1323,0
20231123,154600,74860619,1323,1323,1323,1323,0
20231123,154500,74860619,1323,1323,1323,1323,0
20231123,154400,74860619,1323,1323,1323,1323,0
20231123,154300,74860619,1323,1323,1323,1323,0
20231123,154200,74860619,1323,1323,1323,1323,0
20231123,154100,74860619,1323,1323,1323,1323,0
20231123,154000,74860619,1323,1323,1323,1323,0
20231123,153900,74860619,1323,1323,1323,1323,0
20231123,153800,74860619,1323,1323,1323,1323,0
20231123,153700,74860619,1323,1323,1323,1323,0
20231123,153600,74860619,1323,1323,1323,1323,0
20231123,153500,74860619,1323,1323,1323,1323,0
20231123,153400,74860619,1323,1323,1323,1323,0
20231123,153300,74860619,1323,1323,1323,1323,0
20231123,153200,74860619,1323,1323,1323,1323,0
20231123,153100,74860619,1323,1323,1323,1323,0
20231123,153000,74860619,1323,1323,1323,1323,2373
20231123,152900,71721140,1322,1322,1322,1322,0
20231123,152800,71721140,1322,1322,1322,1322,0
20231123,152700,71721140,1322,1322,1322,1322,0
20231123,152600,71721140,1322,1322,1322,1322,0
20231123,152500,71721140,1322,1322,1322,1322,0
20231123,152400,71721140,1322,1322,1322,1322,0
20231123,152300,71721140,1322,1322,1322,1322,0
20231123,152200,71721140,1322,1322,1322,1322,0
20231123,152100,71721140,1322,1322,1322,1322,0
20231123,152000,71721140,1322,1322,1322,1322,0
20231123,151900,71721140,1322,1323,1328,1322,2353
20231123,151800,68605163,1323,1323,1323,1323,5
20231123,151700,68598548,1322,1322,1322,1322,15
20231123,151600,68578718,1327,1325,1327,1325,1000
20231123,151500,67252760,1326,1326,1326,1326,0
20231123,151400,67252760,1326,1324,1326,1324,1000
20231123,151300,65927700,1324,1324,1324,1324,0
20231123,151200,65927700,1324,1324,1324,1322,3283
20231123,151100,61583119,1325,1325,1325,1325,1992
20231123,151000,58943719,1327,1327,1327,1327,1
20231123,150900,58942392,1326,1326,1326,1326,0
20231123,150800,58942392,1326,1326,1326,1326,0
20231123,150700,58942392,1326,1326,1326,1326,0
20231123,150600,58942392,1326,1326,1326,1326,0
20231123,150500,58942392,1326,1326,1327,1326,51
20231123,150400,58874765,1327,1327,1327,1327,0
20231123,150300,58874765,1327,1327,1327,1327,5
20231123,150200,58868130,1326,1327,1327,1326,55
20231123,150100,58795198,1327,1327,1327,1327,0
20231123,150000,58795198,1327,1327,1327,1327,0
20231123,145900,58795198,1327,1327,1327,1327,0
20231123,145800,58795198,1327,1325,1327,1325,15
20231123,145700,58775308,1325,1325,1325,1325,1
20231123,145600,58773983,1325,1325,1325,1325,30
20231123,145500,58734233,1325,1325,1325,1325,0
20231123,145400,58734233,1325,1326,1327,1325,1409
20231123,145300,56864606,1326,1324,1326,1324,435
20231123,145200,56288066,1325,1324,1327,1324,146
20231123,145100,56094758,1324,1329,1329,1324,3553
20231123,145000,51385468,1327,1327,1327,1327,383
20231123,144900,50877227,1327,1328,1328,1327,26
20231123,144800,50842722,1327,1327,1327,1327,3666
20231123,144700,45977940,1329,1329,1329,1329,0
20231123,144600,45977940,1329,1329,1329,1329,0
20231123,144500,45977940,1329,1329,1329,1329,0
20231123,144400,45977940,1329,1329,1329,1329,0
20231123,144300,45977940,1329,1329,1329,1329,5
20231123,144200,45971295,1327,1327,1327,1327,200
20231123,144100,45705895,1327,1327,1327,1327,0
20231123,144000,45705895,1327,1327,1327,1327,0
20231123,143900,45705895,1327,1327,1327,1327,0
20231123,143800,45705895,1327,1327,1327,1327,666
20231123,143700,44822113,1327,1327,1327,1327,101
20231123,143600,44688086,1329,1329,1329,1329,0
20231123,143500,44688086,1329,1329,1329,1329,7
20231123,143400,44678783,1327,1328,1328,1327,535
20231123,143300,43968321,1328,1328,1328,1328,0
20231123,143200,43968321,1328,1328,1328,1328,0
20231123,143100,43968321,1328,1328,1328,1328,0
20231123,143000,43968321,1328,1328,1328,1328,500
20231123,142900,43304321,1328,1328,1328,1328,0
20231123,142800,43304321,1328,1328,1328,1328,0
20231123,142700,43304321,1328,1328,1328,1328,0
20231123,142600,43304321,1328,1328,1328,1328,0
20231123,142500,43304321,1328,1328,1328,1328,0
20231123,142400,43304321,1328,1329,1329,1328,63
20231123,142300,43220617,1330,1330,1330,1330,10
20231123,142200,43207317,1330,1330,1330,1330,0
20231123,142100,43207317,1330,1330,1330,1330,0
20231123,142000,43207317,1330,1330,1330,1330,0
20231123,141900,43207317,1330,1330,1330,1330,0
20231123,141800,43207317,1330,1330,1330,1330,40
20231123,141700,43154117,1329,1329,1329,1329,0
20231123,141600,43154117,1329,1329,1329,1329,0
20231123,141500,43154117,1329,1329,1329,1329,0
20231123,141400,43154117,1329,1329,1329,1329,0
20231123,141300,43154117,1329,1329,1329,1329,3
20231123,141200,43150130,1329,1329,1329,1329,162
20231123,141100,42934832,1330,1330,1330,1330,0
20231123,141000,42934832,1330,1330,1330,1330,0
20231123,140900,42934832,1330,1330,1330,1330,0
20231123,140800,42934832,1330,1330,1330,1330,0
20231123,140700,42934832,1330,1330,1330,1330,0
20231123,140600,42934832,1330,1330,1330,1330,0
20231123,140500,42934832,1330,1329,1330,1329,5
20231123,140400,42928185,1330,1330,1330,1330,2
20231123,140300,42925525,1330,1330,1330,1330,159
20231123,140200,42714055,1330,1330,1330,1330,0
20231123,140100,42714055,1330,1330,1330,1330,22
20231123,140000,42684795,1330,1330,1330,1330,0
20231123,135900,42684795,1330,1330,1330,1330,0
20231123,135800,42684795,1330,1330,1330,1330,0
20231123,135700,42684795,1330,1330,1330,1330,0
20231123,135600,42684795,1330,1330,1330,1330,1
20231123,135500,42683465,1331,1331,1331,1331,0
20231123,135400,42683465,1331,1331,1331,1331,0
20231123,135300,42683465,1331,1331,1331,1331,0
20231123,135200,42683465,1331,1331,1331,1331,0
20231123,135100,42683465,1331,1331,1331,1331,0
20231123,135000,42683465,1331,1331,1331,1331,0
20231123,134900,42683465,1331,1331,1331,1331,0
20231123,134800,42683465,1331,1331,1331,1331,0
20231123,134700,42683465,1331,1331,1331,1331,0
20231123,134600,42683465,1331,1331,1331,1331,0
20231123,134500,42683465,1331,1331,1331,1331,0
20231123,134400,42683465,1331,1331,1331,1331,603
20231123,134300,41880872,1328,1328,1328,1328,0
20231123,134200,41880872,1328,1328,1328,1328,0
20231123,134100,41880872,1328,1328,1328,1328,0
20231123,134000,41880872,1328,1328,1328,1328,200
20231123,133900,41615272,1328,1328,1328,1328,20
20231123,133800,41588712,1328,1328,1328,1328,0
20231123,133700,41588712,1328,1328,1328,1328,0
20231123,133600,41588712,1328,1328,1328,1328,0
20231123,133500,41588712,1328,1328,1328,1328,999
20231123,133400,40262040,1327,1327,1327,1327,150
20231123,133300,40062990,1328,1328,1328,1328,5
20231123,133200,40056350,1328,1328,1328,1328,0
20231123,133100,40056350,1328,1328,1328,1328,8
20231123,133000,40045726,1327,1327,1327,1327,2022
20231123,132900,37362532,1327,1327,1327,1327,0
20231123,132800,37362532,1327,1327,1327,1327,0
20231123,132700,37362532,1327,1328,1328,1327,614
20231123,132600,36547654,1332,1332,1332,1332,300
20231123,132500,36148054,1332,1332,1332,1332,0
20231123,132400,36148054,1332,1332,1332,1332,0
20231123,132300,36148054,1332,1332,1332,1332,0
20231123,132200,36148054,1332,1332,1332,1332,0
20231123,132100,36148054,1332,1332,1332,1332,0
20231123,132000,36148054,1332,1332,1332,1332,0
20231123,131900,36148054,1332,1332,1332,1332,0
20231123,131800,36148054,1332,1330,1332,1330,680
20231123,131700,35242472,1328,1328,1328,1328,0
20231123,131600,35242472,1328,1328,1328,1328,0
20231123,131500,35242472,1328,1328,1328,1328,23
20231123,131400,35211928,1329,1330,1330,1329,129
20231123,131300,35040473,1330,1330,1330,1330,0
20231123,131200,35040473,1330,1330,1330,1330,0
20231123,131100,35040473,1330,1330,1330,1330,0
20231123,131000,35040473,1330,1330,1330,1330,0
20231123,130900,35040473,1330,1330,1330,1330,0
20231123,130800,35040473,1330,1332,1332,1330,49
20231123,130700,34975213,1331,1331,1331,1331,15
20231123,130600,34955248,1332,1332,1332,1332,0
20231123,130500,34955248,1332,1331,1332,1331,1500
20231123,130400,32957378,1331,1331,1331,1331,6
20231123,130300,32949392,1331,1331,1331,1331,0
20231123,130200,32949392,1331,1331,1331,1331,0
20231123,130100,32949392,1331,1331,1331,1331,3
20231123,130000,32945399,1330,1330,1330,1330,0
20231123,125900,32945399,1330,1330,1330,1330,0
20231123,125800,32945399,1330,1330,1330,1330,2
20231123,125700,32942739,1331,1331,1331,1331,0
20231123,125600,32942739,1331,1331,1331,1331,0
20231123,125500,32942739,1331,1331,1331,1331,1
20231123,125400,32941408,1332,1332,1332,1332,0
20231123,125300,32941408,1332,1332,1332,1332,1
20231123,125200,32940076,1332,1332,1332,1332,0
20231123,125100,32940076,1332,1332,1332,1332,1
20231123,125000,32938744,1329,1329,1329,1329,0
20231123,124900,32938744,1329,1329,1329,1329,0
20231123,124800,32938744,1329,1329,1329,1329,0
20231123,124700,32938744,1329,1329,1329,1329,0
20231123,124600,32938744,1329,1329,1329,1329,10
20231123,124500,32925454,1331,1331,1331,1331,0
20231123,124400,32925454,1331,1331,1331,1331,0
20231123,124300,32925454,1331,1331,1331,1331,4
20231123,124200,32920130,1331,1331,1331,1331,0
20231123,124100,32920130,1331,1331,1331,1331,0
20231123,124000,32920130,1331,1332,1332,1331,10
20231123,123900,32906812,1332,1332,1332,1332,6
20231123,123800,32898820,1333,1333,1333,1333,0
20231123,123700,32898820,1333,1333,1333,1333,0
20231123,123600,32898820,1333,1333,1333,1333,0
20231123,123500,32898820,1333,1333,1333,1333,0
20231123,123400,32898820,1333,1333,1333,1333,1
20231123,123300,32897487,1328,1328,1328,1328,0
20231123,123200,32897487,1328,1328,1328,1328,1
20231123,123100,32896159,1328,1329,1329,1328,10
20231123,123000,32882874,1332,1332,1332,1332,0
20231123,122900,32882874,1332,1332,1332,1332,0
20231123,122800,32882874,1332,1332,1332,1332,1
20231123,122700,32881542,1328,1332,1332,1328,3
20231123,122600,32877550,1328,1332,1333,1328,27
20231123,122500,32841569,1333,1333,1333,1333,33
20231123,122400,32797580,1333,1333,1333,1333,217
20231123,122300,32508319,1329,1329,1329,1329,0
20231123,122200,32508319,1329,1329,1329,1329,0
20231123,122100,32508319,1329,1329,1329,1329,5
20231123,122000,32501674,1329,1329,1329,1329,71
20231123,121900,32407315,1333,1333,1333,1333,0
20231123,121800,32407315,1333,1333,1333,1333,0
20231123,121700,32407315,1333,1333,1333,1333,0
20231123,121600,32407315,1333,1331,1333,1331,168
20231123,121500,32183467,1329,1329,1329,1329,1
20231123,121400,32182138,1331,1331,1331,1331,0
20231123,121300,32182138,1331,1329,1331,1329,26
20231123,121200,32147582,1331,1331,1331,1331,0
20231123,121100,32147582,1331,1331,1331,1331,0
20231123,121000,32147582,1331,1331,1331,1331,0
20231123,120900,32147582,1331,1331,1331,1331,0
20231123,120800,32147582,1331,1331,1331,1331,0
20231123,120700,32147582,1331,1331,1331,1331,5
20231123,120600,32140927,1330,1330,1330,1330,0
20231123,120500,32140927,1330,1330,1330,1330,55
20231123,120400,32067777,1331,1331,1331,1331,1
20231123,120300,32066446,1333,1333,1333,1333,0
20231123,120200,32066446,1333,1333,1333,1333,0
20231123,120100,32066446,1333,1333,1333,1333,0
20231123,120000,32066446,1333,1333,1333,1333,0
20231123,115900,32066446,1333,1333,1333,1333,60
20231123,115800,31986466,1333,1333,1333,1333,0
20231123,115700,31986466,1333,1333,1333,1333,0
20231123,115600,31986466,1333,1333,1333,1333,0
20231123,115500,31986466,1333,1333,1333,1333,0
20231123,115400,31986466,1333,1333,1333,1333,220
20231123,115300,31693206,1332,1332,1332,1332,0
20231123,115200,31693206,1332,1333,1333,1332,29
20231123,115100,31654550,1332,1332,1332,1332,1
20231123,115000,31653218,1333,1333,1333,1333,0
20231123,114900,31653218,1333,1333,1333,1333,0
20231123,114800,31653218,1333,1333,1333,1333,0
20231123,114700,31653218,1333,1333,1333,1333,0
20231123,114600,31653218,1333,1333,1333,1333,20
20231123,114500,31626558,1333,1333,1333,1333,3
20231123,114400,31622559,1331,1331,1331,1331,0
20231123,114300,31622559,1331,1331,1331,1331,0
20231123,114200,31622559,1331,1331,1331,1331,0
20231123,114100,31622559,1331,1331,1331,1331,80
20231123,114000,31516079,1332,1332,1332,1332,100
20231123,113900,31382879,1331,1330,1331,1330,66
20231123,113800,31295079,1330,1328,1330,1328,614
20231123,113700,30478873,1328,1328,1328,1328,4
20231123,113600,30473561,1328,1328,1328,1328,1
20231123,113500,30472233,1328,1328,1328,1328,0
20231123,113400,30472233,1328,1328,1328,1328,1
20231123,113300,30470905,1328,1328,1328,1328,0
20231123,113200,30470905,1328,1328,1328,1328,1
20231123,113100,30469577,1326,1326,1326,1326,0
20231123,113000,30469577,1326,1326,1326,1326,471
20231123,112900,29845031,1328,1328,1328,1328,0
20231123,112800,29845031,1328,1328,1328,1328,0
20231123,112700,29845031,1328,1328,1328,1328,3
20231123,112600,29841047,1326,1326,1326,1326,0
20231123,112500,29841047,1326,1326,1326,1326,0
20231123,112400,29841047,1326,1326,1326,1326,23
20231123,112300,29810549,1329,1329,1329,1329,0
20231123,112200,29810549,1329,1329,1329,1329,0
20231123,112100,29810549,1329,1329,1329,1329,0
20231123,112000,29810549,1329,1329,1329,1329,1
20231123,111900,29809220,1326,1326,1326,1326,1
20231123,111800,29807894,1329,1329,1329,1329,2
20231123,111700,29805236,1329,1329,1329,1329,0
20231123,111600,29805236,1329,1329,1329,1329,0
20231123,111500,29805236,1329,1329,1329,1329,0
20231123,111400,29805236,1329,1329,1329,1329,0
20231123,111300,29805236,1329,1329,1329,1329,0
20231123,111200,29805236,1329,1329,1329,1329,0
20231123,111100,29805236,1329,1329,1329,1329,2
20231123,111000,29802578,1329,1329,1329,1329,0
20231123,110900,29802578,1329,1329,1329,1329,0
20231123,110800,29802578,1329,1329,1329,1329,0
20231123,110700,29802578,1329,1329,1329,1329,1
20231123,110600,29801249,1328,1328,1328,1328,1
20231123,110500,29799921,1329,1329,1329,1329,100
20231123,110400,29667021,1325,1325,1325,1325,0
20231123,110300,29667021,1325,1325,1325,1325,2
20231123,110200,29664371,1323,1323,1323,1323,0
20231123,110100,29664371,1323,1323,1323,1323,0
20231123,110000,29664371,1323,1323,1323,1323,0
20231123,105900,29664371,1323,1323,1323,1323,0
20231123,105800,29664371,1323,1324,1324,1323,22
20231123,105700,29635264,1323,1323,1323,1323,0
20231123,105600,29635264,1323,1323,1323,1323,0
20231123,105500,29635264,1323,1323,1323,1323,0
20231123,105400,29635264,1323,1323,1323,1323,0
20231123,105300,29635264,1323,1323,1323,1323,0
20231123,105200,29635264,1323,1323,1323,1323,0
20231123,105100,29635264,1323,1323,1323,1323,0
20231123,105000,29635264,1323,1327,1327,1323,948
20231123,104900,28380896,1327,1330,1330,1327,19
20231123,104800,28355651,1329,1329,1329,1329,0
20231123,104700,28355651,1329,1329,1329,1329,34
20231123,104600,28310465,1329,1329,1329,1329,0
20231123,104500,28310465,1329,1329,1329,1329,0
20231123,104400,28310465,1329,1329,1329,1329,0
20231123,104300,28310465,1329,1329,1329,1329,0
20231123,104200,28310465,1329,1329,1329,1329,0
20231123,104100,28310465,1329,1329,1329,1329,0
20231123,104000,28310465,1329,1329,1329,1329,0
20231123,103900,28310465,1329,1329,1329,1329,10
20231123,103800,28297175,1331,1329,1331,1328,10
20231123,103700,28283877,1333,1333,1333,1333,200
20231123,103600,28017277,1333,1333,1333,1333,0
20231123,103500,28017277,1333,1324,1333,1323,2469
20231123,103400,24750434,1333,1333,1333,1333,0
20231123,103300,24750434,1333,1333,1333,1333,0
20231123,103200,24750434,1333,1333,1333,1333,0
20231123,103100,24750434,1333,1333,1333,1333,0
20231123,103000,24750434,1333,1333,1333,1333,0
20231123,102900,24750434,1333,1333,1333,1333,3
20231123,102800,24746435,1333,1333,1333,1333,1
20231123,102700,24745102,1324,1331,1331,1324,2870
20231123,102600,20943247,1333,1333,1333,1333,0
20231123,102500,20943247,1333,1333,1333,1333,0
20231123,102400,20943247,1333,1333,1333,1333,0
20231123,102300,20943247,1333,1332,1333,1332,939
20231123,102200,19692498,1332,1332,1332,1332,0
20231123,102100,19692498,1332,1332,1332,1332,0
20231123,102000,19692498,1332,1332,1332,1332,0
20231123,101900,19692498,1332,1332,1332,1332,1
20231123,101800,19691166,1330,1333,1333,1330,1961
20231123,101700,17077183,1333,1333,1333,1333,0
20231123,101600,17077183,1333,1333,1333,1333,0
20231123,101500,17077183,1333,1333,1333,1333,1
20231123,101400,17075850,1333,1333,1333,1333,0
20231123,101300,17075850,1333,1329,1333,1329,21
20231123,101200,17047937,1333,1332,1333,1332,500
20231123,101100,16381613,1333,1333,1333,1333,0
20231123,101000,16381613,1333,1328,1333,1328,102
20231123,100900,16246149,1333,1329,1333,1328,68
20231123,100800,16155772,1333,1333,1333,1333,0
20231123,100700,16155772,1333,1334,1334,1327,229
20231123,100600,15850519,1333,1331,1333,1331,72
20231123,100500,15754583,1326,1326,1326,1326,49
20231123,100400,15689609,1326,1326,1326,1326,12
20231123,100300,15673697,1326,1326,1326,1326,13
20231123,100200,15656459,1326,1326,1326,1326,5
20231123,100100,15649829,1325,1325,1325,1325,357
20231123,100000,15176804,1325,1325,1325,1325,78
20231123,095900,15073454,1325,1325,1325,1325,0
20231123,095800,15073454,1325,1325,1325,1325,1
20231123,095700,15072129,1333,1332,1333,1332,30
20231123,095600,15032160,1325,1330,1330,1325,606
20231123,095500,14228947,1330,1330,1330,1330,0
20231123,095400,14228947,1330,1330,1330,1330,0
20231123,095300,14228947,1330,1330,1330,1330,0
20231123,095200,14228947,1330,1333,1333,1330,105
20231123,095100,14089285,1330,1331,1331,1330,2
20231123,095000,14086624,1333,1333,1333,1333,0
20231123,094900,14086624,1333,1333,1333,1333,0
20231123,094800,14086624,1333,1333,1333,1333,0
20231123,094700,14086624,1333,1333,1333,1333,0
20231123,094600,14086624,1333,1333,1333,1333,1
20231123,094500,14085291,1334,1334,1334,1334,0
20231123,094400,14085291,1334,1333,1334,1333,750
20231123,094300,13084792,1334,1334,1334,1334,0
20231123,094200,13084792,1334,1334,1334,1334,0
20231123,094100,13084792,1334,1334,1334,1334,2
20231123,094000,13082124,1334,1334,1334,1334,1
20231123,093900,13080790,1334,1334,1334,1334,84
20231123,093800,12968734,1334,1334,1334,1334,21
20231123,093700,12940720,1335,1335,1335,1335,0
20231123,093600,12940720,1335,1335,1335,1335,0
20231123,093500,12940720,1335,1333,1335,1333,13
20231123,093400,12923389,1333,1333,1333,1333,30
20231123,093300,12883399,1333,1333,1333,1333,0
20231123,093200,12883399,1333,1333,1333,1330,29
20231123,093100,12844787,1330,1333,1333,1330,34
20231123,093000,12799555,1333,1333,1333,1333,0
20231123,092900,12799555,1333,1333,1333,1333,0
20231123,092800,12799555,1333,1333,1333,1333,5
20231123,092700,12792890,1335,1332,1335,1330,1802
20231123,092600,10396197,1334,1334,1334,1334,0
20231123,092500,10396197,1334,1334,1334,1334,0
20231123,092400,10396197,1334,1334,1334,1333,32
20231123,092300,10353520,1334,1334,1334,1334,41
20231123,092200,10298826,1335,1335,1335,1335,0
20231123,092100,10298826,1335,1334,1335,1334,300
20231123,092000,9898327,1333,1334,1334,1333,23
20231123,091900,9867655,1335,1335,1335,1335,20
20231123,091800,9840955,1335,1335,1335,1335,1
20231123,091700,9839620,1335,1335,1335,1335,40
20231123,091600,9786220,1334,1334,1334,1334,0
20231123,091500,9786220,1334,1334,1334,1334,51
20231123,091400,9718186,1334,1334,1334,1334,0
20231123,091300,9718186,1334,1335,1335,1334,2681
20231123,091200,6139081,1335,1335,1335,1335,18
20231123,091100,6115051,1335,1335,1335,1335,201
20231123,091000,5846716,1335,1335,1335,1335,493
20231123,090900,5188561,1336,1336,1336,1336,2
20231123,090800,5185889,1341,1341,1341,1341,1
20231123,090700,5184548,1335,1335,1335,1335,348
20231123,090600,4719968,1335,1335,1335,1335,0
20231123,090500,4719968,1335,1335,1335,1335,6
20231123,090400,4711958,1336,1337,1337,1336,30
20231123,090300,4671858,1341,1341,1341,1341,10
20231123,090200,4658448,1347,1347,1347,1347,0
20231123,090100,4658448,1347,1340,1347,1325,1173
20231123,090000,3098628,1340,1348,1348,1340,2299