KissMeData/025320/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190300,2656531645,3950,3950,3950,3950,21288
20231123,190200,2656531645,3950,3950,3950,3950,0
20231123,190100,2656531645,3950,3950,3950,3950,0
20231123,190000,2656531645,3950,3950,3950,3950,0
20231123,185900,2656531645,3950,3950,3950,3950,0
20231123,185800,2656531645,3950,3950,3950,3950,0
20231123,185700,2656531645,3950,3950,3950,3950,0
20231123,185600,2656531645,3950,3950,3950,3950,0
20231123,185500,2656531645,3950,3950,3950,3950,0
20231123,185400,2656531645,3950,3950,3950,3950,0
20231123,185300,2656531645,3950,3950,3950,3950,0
20231123,185200,2656531645,3950,3950,3950,3950,0
20231123,185100,2656531645,3950,3950,3950,3950,0
20231123,185000,2656531645,3950,3950,3950,3950,0
20231123,184900,2656531645,3950,3950,3950,3950,0
20231123,184800,2656531645,3950,3950,3950,3950,0
20231123,184700,2656531645,3950,3950,3950,3950,0
20231123,184600,2656531645,3950,3950,3950,3950,0
20231123,184500,2656531645,3950,3950,3950,3950,0
20231123,184400,2656531645,3950,3950,3950,3950,0
20231123,184300,2656531645,3950,3950,3950,3950,0
20231123,184200,2656531645,3950,3950,3950,3950,0
20231123,184100,2656531645,3950,3950,3950,3950,0
20231123,184000,2656531645,3950,3950,3950,3950,0
20231123,183900,2656531645,3950,3950,3950,3950,0
20231123,183800,2656531645,3950,3950,3950,3950,0
20231123,183700,2656531645,3950,3950,3950,3950,0
20231123,183600,2656531645,3950,3950,3950,3950,0
20231123,183500,2656531645,3950,3950,3950,3950,0
20231123,183400,2656531645,3950,3950,3950,3950,0
20231123,183300,2656531645,3950,3950,3950,3950,21288
20231123,183200,2656531645,3950,3950,3950,3950,0
20231123,183100,2656531645,3950,3950,3950,3950,0
20231123,183000,2656531645,3950,3950,3950,3950,0
20231123,182900,2656531645,3950,3950,3950,3950,0
20231123,182800,2656531645,3950,3950,3950,3950,0
20231123,182700,2656531645,3950,3950,3950,3950,0
20231123,182600,2656531645,3950,3950,3950,3950,0
20231123,182500,2656531645,3950,3950,3950,3950,0
20231123,182400,2656531645,3950,3950,3950,3950,0
20231123,182300,2656531645,3950,3950,3950,3950,0
20231123,182200,2656531645,3950,3950,3950,3950,0
20231123,182100,2656531645,3950,3950,3950,3950,0
20231123,182000,2656531645,3950,3950,3950,3950,0
20231123,181900,2656531645,3950,3950,3950,3950,0
20231123,181800,2656531645,3950,3950,3950,3950,0
20231123,181700,2656531645,3950,3950,3950,3950,0
20231123,181600,2656531645,3950,3950,3950,3950,0
20231123,181500,2656531645,3950,3950,3950,3950,0
20231123,181400,2656531645,3950,3950,3950,3950,0
20231123,181300,2656531645,3950,3950,3950,3950,0
20231123,181200,2656531645,3950,3950,3950,3950,0
20231123,181100,2656531645,3950,3950,3950,3950,0
20231123,181000,2656531645,3950,3950,3950,3950,0
20231123,180900,2656531645,3950,3950,3950,3950,0
20231123,180800,2656531645,3950,3950,3950,3950,0
20231123,180700,2656531645,3950,3950,3950,3950,0
20231123,180600,2656531645,3950,3950,3950,3950,0
20231123,180500,2656531645,3950,3950,3950,3950,0
20231123,180400,2656531645,3950,3950,3950,3950,0
20231123,180300,2656531645,3950,3950,3950,3950,21288
20231123,180200,2656531645,3950,3950,3950,3950,0
20231123,180100,2656531645,3950,3950,3950,3950,0
20231123,180000,2656531645,3950,3950,3950,3950,0
20231123,175900,2656531645,3950,3950,3950,3950,0
20231123,175800,2656531645,3950,3950,3950,3950,0
20231123,175700,2656531645,3950,3950,3950,3950,0
20231123,175600,2656531645,3950,3950,3950,3950,0
20231123,175500,2656531645,3950,3950,3950,3950,0
20231123,175400,2656531645,3950,3950,3950,3950,0
20231123,175300,2656531645,3950,3950,3950,3950,0
20231123,175200,2656531645,3950,3950,3950,3950,0
20231123,175100,2656531645,3950,3950,3950,3950,0
20231123,175000,2656531645,3950,3950,3950,3950,0
20231123,174900,2656531645,3950,3950,3950,3950,0
20231123,174800,2656531645,3950,3950,3950,3950,0
20231123,174700,2656531645,3950,3950,3950,3950,0
20231123,174600,2656531645,3950,3950,3950,3950,0
20231123,174500,2656531645,3950,3950,3950,3950,0
20231123,174400,2656531645,3950,3950,3950,3950,0
20231123,174300,2656531645,3950,3950,3950,3950,0
20231123,174200,2656531645,3950,3950,3950,3950,0
20231123,174100,2656531645,3950,3950,3950,3950,0
20231123,174000,2656531645,3950,3950,3950,3950,0
20231123,173900,2656531645,3950,3950,3950,3950,0
20231123,173800,2656531645,3950,3950,3950,3950,0
20231123,173700,2656531645,3950,3950,3950,3950,0
20231123,173600,2656531645,3950,3950,3950,3950,0
20231123,173500,2656531645,3950,3950,3950,3950,0
20231123,173400,2656531645,3950,3950,3950,3950,0
20231123,173300,2656531645,3950,3950,3950,3950,21288
20231123,173200,2656531645,3950,3950,3950,3950,0
20231123,173100,2656531645,3950,3950,3950,3950,0
20231123,173000,2656531645,3950,3950,3950,3950,0
20231123,172900,2656531645,3950,3950,3950,3950,0
20231123,172800,2656531645,3950,3950,3950,3950,0
20231123,172700,2656531645,3950,3950,3950,3950,0
20231123,172600,2656531645,3950,3950,3950,3950,0
20231123,172500,2656531645,3950,3950,3950,3950,0
20231123,172400,2656531645,3950,3950,3950,3950,0
20231123,172300,2656531645,3950,3950,3950,3950,0
20231123,172200,2656531645,3950,3950,3950,3950,0
20231123,172100,2656531645,3950,3950,3950,3950,0
20231123,172000,2656531645,3950,3950,3950,3950,0
20231123,171900,2656531645,3950,3950,3950,3950,0
20231123,171800,2656531645,3950,3950,3950,3950,0
20231123,171700,2656531645,3950,3950,3950,3950,0
20231123,171600,2656531645,3950,3950,3950,3950,0
20231123,171500,2656531645,3950,3950,3950,3950,0
20231123,171400,2656531645,3950,3950,3950,3950,0
20231123,171300,2656531645,3950,3950,3950,3950,0
20231123,171200,2656531645,3950,3950,3950,3950,0
20231123,171100,2656531645,3950,3950,3950,3950,0
20231123,171000,2656531645,3950,3950,3950,3950,0
20231123,170900,2656531645,3950,3950,3950,3950,0
20231123,170800,2656531645,3950,3950,3950,3950,0
20231123,170700,2656531645,3950,3950,3950,3950,0
20231123,170600,2656531645,3950,3950,3950,3950,0
20231123,170500,2656531645,3950,3950,3950,3950,0
20231123,170400,2656531645,3950,3950,3950,3950,0
20231123,170300,2656531645,3950,3950,3950,3950,21288
20231123,170200,2656531645,3950,3950,3950,3950,0
20231123,170100,2656531645,3950,3950,3950,3950,0
20231123,170000,2656531645,3950,3950,3950,3950,0
20231123,165900,2656531645,3950,3950,3950,3950,0
20231123,165800,2656531645,3950,3950,3950,3950,0
20231123,165700,2656531645,3950,3950,3950,3950,0
20231123,165600,2656531645,3950,3950,3950,3950,0
20231123,165500,2656531645,3950,3950,3950,3950,0
20231123,165400,2656531645,3950,3950,3950,3950,0
20231123,165300,2656531645,3950,3950,3950,3950,0
20231123,165200,2656531645,3950,3950,3950,3950,0
20231123,165100,2656531645,3950,3950,3950,3950,0
20231123,165000,2656531645,3950,3950,3950,3950,0
20231123,164900,2656531645,3950,3950,3950,3950,0
20231123,164800,2656531645,3950,3950,3950,3950,0
20231123,164700,2656531645,3950,3950,3950,3950,0
20231123,164600,2656531645,3950,3950,3950,3950,0
20231123,164500,2656531645,3950,3950,3950,3950,0
20231123,164400,2656531645,3950,3950,3950,3950,0
20231123,164300,2656531645,3950,3950,3950,3950,0
20231123,164200,2656531645,3950,3950,3950,3950,0
20231123,164100,2656531645,3950,3950,3950,3950,0
20231123,164000,2656531645,3950,3950,3950,3950,0
20231123,163900,2656531645,3950,3950,3950,3950,0
20231123,163800,2656531645,3950,3950,3950,3950,0
20231123,163700,2656531645,3950,3950,3950,3950,0
20231123,163600,2656531645,3950,3950,3950,3950,0
20231123,163500,2656531645,3950,3950,3950,3950,0
20231123,163400,2656531645,3950,3950,3950,3950,0
20231123,163300,2656531645,3950,3950,3950,3950,21288
20231123,163200,2656531645,3950,3950,3950,3950,0
20231123,163100,2656531645,3950,3950,3950,3950,0
20231123,163000,2656531645,3950,3950,3950,3950,0
20231123,162900,2656531645,3950,3950,3950,3950,0
20231123,162800,2656531645,3950,3950,3950,3950,0
20231123,162700,2656531645,3950,3950,3950,3950,0
20231123,162600,2656531645,3950,3950,3950,3950,0
20231123,162500,2656531645,3950,3950,3950,3950,0
20231123,162400,2656531645,3950,3950,3950,3950,0
20231123,162300,2656531645,3950,3950,3950,3950,0
20231123,162200,2656531645,3950,3950,3950,3950,0
20231123,162100,2656531645,3950,3950,3950,3950,0
20231123,162000,2656531645,3950,3950,3950,3950,0
20231123,161900,2656531645,3950,3950,3950,3950,0
20231123,161800,2656531645,3950,3950,3950,3950,0
20231123,161700,2656531645,3950,3950,3950,3950,0
20231123,161600,2656531645,3950,3950,3950,3950,0
20231123,161500,2656531645,3950,3950,3950,3950,0
20231123,161400,2656531645,3950,3950,3950,3950,0
20231123,161300,2656531645,3950,3950,3950,3950,0
20231123,161200,2656531645,3950,3950,3950,3950,0
20231123,161100,2656531645,3950,3950,3950,3950,0
20231123,161000,2656531645,3950,3950,3950,3950,0
20231123,160900,2656531645,3950,3950,3950,3950,0
20231123,160800,2656531645,3950,3950,3950,3950,0
20231123,160700,2656531645,3950,3950,3950,3950,0
20231123,160600,2656531645,3950,3950,3950,3950,0
20231123,160500,2656531645,3950,3950,3950,3950,0
20231123,160400,2656531645,3950,3950,3950,3950,0
20231123,160300,2656531645,3950,3950,3950,3950,21288
20231123,160200,2656531645,3950,3950,3950,3950,0
20231123,160100,2656531645,3950,3950,3950,3950,0
20231123,160000,2656531645,3950,3950,3950,3950,0
20231123,155900,2656531645,3950,3950,3950,3950,0
20231123,155800,2656531645,3950,3950,3950,3950,0
20231123,155700,2656531645,3950,3950,3950,3950,0
20231123,155600,2656531645,3950,3950,3950,3950,0
20231123,155500,2656531645,3950,3950,3950,3950,0
20231123,155400,2656531645,3950,3950,3950,3950,0
20231123,155300,2656531645,3950,3950,3950,3950,0
20231123,155200,2656531645,3950,3950,3950,3950,0
20231123,155100,2656531645,3950,3950,3950,3950,0
20231123,155000,2656531645,3950,3950,3950,3950,0
20231123,154900,2656531645,3950,3950,3950,3950,0
20231123,154800,2656531645,3950,3950,3950,3950,0
20231123,154700,2656531645,3950,3950,3950,3950,0
20231123,154600,2656531645,3950,3950,3950,3950,0
20231123,154500,2656531645,3950,3950,3950,3950,0
20231123,154400,2656531645,3950,3950,3950,3950,0
20231123,154300,2656531645,3950,3950,3950,3950,0
20231123,154200,2656531645,3950,3950,3950,3950,0
20231123,154100,2656531645,3950,3950,3950,3950,0
20231123,154000,2656531645,3950,3950,3950,3950,0
20231123,153900,2656531645,3950,3950,3950,3950,0
20231123,153800,2656531645,3950,3950,3950,3950,0
20231123,153700,2656531645,3950,3950,3950,3950,0
20231123,153600,2656531645,3950,3950,3950,3950,0
20231123,153500,2656531645,3950,3950,3950,3950,0
20231123,153400,2656531645,3950,3950,3950,3950,0
20231123,153300,2656531645,3950,3950,3950,3950,21288
20231123,153200,2656531645,3950,3950,3950,3950,0
20231123,153100,2656531645,3950,3950,3950,3950,0
20231123,153000,2656531645,3950,3950,3950,3950,21288
20231123,152900,2572444045,3965,3965,3965,3965,0
20231123,152800,2572444045,3965,3965,3965,3965,0
20231123,152700,2572444045,3965,3965,3965,3965,0
20231123,152600,2572444045,3965,3965,3965,3965,0
20231123,152500,2572444045,3965,3965,3965,3965,0
20231123,152400,2572444045,3965,3965,3965,3965,0
20231123,152300,2572444045,3965,3965,3965,3965,0
20231123,152200,2572444045,3965,3965,3965,3965,0
20231123,152100,2572444045,3965,3965,3965,3965,0
20231123,152000,2572444045,3965,3965,3965,3965,0
20231123,151900,2572444045,3965,3960,3965,3960,2200
20231123,151800,2563727110,3960,3965,3965,3960,1628
20231123,151700,2557278015,3965,3960,3965,3960,3056
20231123,151600,2545176250,3960,3955,3960,3950,2851
20231123,151500,2533901020,3955,3950,3955,3950,293
20231123,151400,2532743655,3950,3955,3955,3950,1122
20231123,151300,2528306645,3960,3960,3960,3950,4691
20231123,151200,2509769265,3960,3955,3960,3955,102
20231123,151100,2509365845,3960,3955,3960,3955,3
20231123,151000,2509353975,3960,3955,3960,3955,1559
20231123,150900,2503187875,3955,3950,3955,3950,2199
20231123,150800,2494501760,3950,3945,3950,3945,1681
20231123,150700,2487867310,3950,3950,3950,3950,523
20231123,150600,2485801460,3950,3950,3950,3945,1051
20231123,150500,2481650290,3950,3950,3950,3945,1095
20231123,150400,2477327590,3950,3950,3950,3950,35
20231123,150300,2477189340,3950,3955,3955,3945,385
20231123,150200,2475669570,3945,3955,3955,3945,1672
20231123,150100,2469071610,3955,3955,3955,3950,1006
20231123,150000,2465097880,3955,3955,3955,3950,837
20231123,145900,2461790955,3960,3955,3960,3950,3274
20231123,145800,2448842250,3960,3960,3960,3960,213
20231123,145700,2447998770,3960,3960,3960,3955,130
20231123,145600,2447484470,3960,3960,3960,3955,644
20231123,145500,2444934730,3960,3960,3965,3960,488
20231123,145400,2443002245,3965,3950,3965,3950,1510
20231123,145300,2437028390,3955,3955,3955,3950,40
20231123,145200,2436870230,3955,3950,3955,3950,1038
20231123,145100,2432770055,3955,3955,3955,3955,220
20231123,145000,2431899955,3955,3955,3955,3950,2981
20231123,144900,2420114630,3955,3955,3955,3955,750
20231123,144800,2417148380,3955,3955,3955,3950,3131
20231123,144700,2404765360,3955,3945,3955,3945,2778
20231123,144600,2393792265,3950,3955,3955,3950,2330
20231123,144500,2384582705,3950,3950,3955,3950,602
20231123,144400,2382204800,3950,3950,3955,3945,8584
20231123,144300,2348312160,3955,3955,3955,3950,125
20231123,144200,2347818150,3955,3955,3960,3955,333
20231123,144100,2346501020,3960,3950,3960,3950,5484
20231123,144000,2324828370,3950,3960,3965,3945,24685
20231123,143900,2227307435,3965,3965,3965,3960,1863
20231123,143800,2219928830,3960,3965,3965,3960,762
20231123,143700,2216911000,3965,3965,3965,3965,55
20231123,143600,2216692925,3965,3965,3965,3960,513
20231123,143500,2214661380,3965,3965,3970,3960,548
20231123,143400,2212488560,3970,3970,3975,3965,704
20231123,143300,2209694175,3970,3970,3975,3965,5927
20231123,143200,2186192300,3970,3970,3975,3965,1138
20231123,143100,2181678375,3975,3975,3975,3965,360
20231123,143000,2180248400,3970,3970,3975,3970,523
20231123,142900,2178172080,3975,3975,3975,3960,1504
20231123,142800,2172211075,3975,3975,3975,3975,0
20231123,142700,2172211075,3975,3965,3975,3960,5201
20231123,142600,2151598005,3975,3965,3975,3965,321
20231123,142500,2150325230,3975,3975,3975,3975,17
20231123,142400,2150257655,3975,3965,3975,3965,3
20231123,142300,2150245750,3980,3980,3980,3970,25
20231123,142200,2150146425,3980,3980,3980,3980,0
20231123,142100,2150146425,3980,3970,3980,3970,958
20231123,142000,2146343155,3980,3965,3980,3965,2
20231123,141900,2146335210,3980,3980,3980,3970,563
20231123,141800,2144097570,3970,3985,3985,3970,4121
20231123,141700,2127736425,3975,3985,3985,3975,110
20231123,141600,2127299075,3985,3985,3985,3985,0
20231123,141500,2127299075,3985,3975,3985,3970,3713
20231123,141400,2112539885,3985,3985,3985,3985,0
20231123,141300,2112539885,3985,3985,3985,3980,9
20231123,141200,2112504025,3985,3980,3985,3980,67
20231123,141100,2112237280,3985,3980,3985,3975,146
20231123,141000,2111656430,3980,3980,3980,3980,130
20231123,140900,2111139030,3980,3975,3980,3975,241
20231123,140800,2110181050,3980,3980,3980,3980,822
20231123,140700,2106909490,3985,3980,3985,3980,68
20231123,140600,2106638840,3985,3980,3985,3980,89
20231123,140500,2106284615,3985,3980,3985,3980,1034
20231123,140400,2102169290,3985,3985,3985,3985,20
20231123,140300,2102089590,3985,3985,3985,3980,3713
20231123,140200,2087306025,3985,3985,3985,3980,1501
20231123,140100,2081327040,3985,3985,3985,3985,37
20231123,140000,2081179595,3985,3980,3985,3980,191
20231123,135900,2080419305,3990,3980,3990,3980,212
20231123,135800,2079575525,3990,3990,3990,3990,7000
20231123,135700,2051645525,3990,3990,3990,3990,0
20231123,135600,2051645525,3990,3985,3990,3985,12
20231123,135500,2051597695,3990,3985,3990,3985,2734
20231123,135400,2040702685,3980,3980,3985,3980,1367
20231123,135300,2035260235,3980,3980,3980,3980,226
20231123,135200,2034360755,3985,3980,3985,3980,301
20231123,135100,2033162770,3985,3980,3985,3980,1446
20231123,135000,2027407575,3975,3980,3980,3975,252
20231123,134900,2026405165,3980,3980,3980,3980,20
20231123,134800,2026325565,3980,3980,3980,3980,0
20231123,134700,2026325565,3980,3980,3980,3980,2007
20231123,134600,2018337705,3980,3975,3980,3975,1038
20231123,134500,2014211465,3980,3975,3980,3970,37
20231123,134400,2014064385,3980,3980,3980,3970,14
20231123,134300,2014008695,3980,3975,3980,3970,152
20231123,134200,2013404985,3980,3980,3980,3980,10
20231123,134100,2013365185,3980,3980,3980,3970,303
20231123,134000,2012162190,3980,3980,3980,3980,1
20231123,133900,2012158210,3980,3970,3980,3970,1603
20231123,133800,2005794270,3980,3980,3980,3980,70
20231123,133700,2005515670,3980,3970,3980,3970,52
20231123,133600,2005308720,3980,3980,3980,3980,313
20231123,133500,2004062980,3980,3975,3980,3970,3525
20231123,133400,1990038500,3980,3980,3980,3980,18
20231123,133300,1989966860,3980,3980,3980,3970,44
20231123,133200,1989792150,3975,3975,3985,3975,1848
20231123,133100,1982446260,3985,3985,3985,3980,16
20231123,133000,1982382525,3985,3985,3985,3985,10
20231123,132900,1982342675,3985,3985,3985,3985,0
20231123,132800,1982342675,3985,3985,3985,3985,0
20231123,132700,1982342675,3985,3985,3985,3985,0
20231123,132600,1982342675,3985,3975,3985,3975,6
20231123,132500,1982318815,3985,3985,3985,3985,2
20231123,132400,1982310845,3985,3985,3985,3985,1
20231123,132300,1982306860,3985,3980,3985,3975,1215
20231123,132200,1977477190,3985,3980,3985,3980,111
20231123,132100,1977035380,3980,3980,3980,3980,103
20231123,132000,1976625440,3980,3980,3980,3980,212
20231123,131900,1975781680,3985,3980,3985,3975,136
20231123,131800,1975240950,3985,3970,3985,3970,70
20231123,131700,1974962355,3980,3975,3980,3970,984
20231123,131600,1971050945,3975,3970,3975,3970,111
20231123,131500,1970610220,3975,3975,3980,3970,2060
20231123,131400,1962427620,3985,3975,3985,3975,738
20231123,131300,1959494040,3985,3990,3990,3975,753
20231123,131200,1956497115,3990,3980,3990,3975,931
20231123,131100,1952792205,3990,3980,3990,3980,376
20231123,131000,1951295705,3990,3985,3990,3980,782
20231123,130900,1948181675,3990,3985,3990,3985,78
20231123,130800,1947870835,3990,3990,3990,3990,0
20231123,130700,1947870835,3990,3995,3995,3990,46
20231123,130600,1947687245,3995,3995,3995,3995,100
20231123,130500,1947287745,3995,3990,3995,3990,1236
20231123,130400,1942356100,3990,3990,3990,3990,0
20231123,130300,1942356100,3990,3980,3995,3980,213
20231123,130200,1941508330,3995,3995,3995,3995,0
20231123,130100,1941508330,3995,3985,3995,3980,3570
20231123,130000,1927286725,3995,3990,3995,3990,1064
20231123,125900,1923041360,3995,3995,3995,3995,0
20231123,125800,1923041360,3995,3990,3995,3990,151
20231123,125700,1922438865,3995,3995,3995,3995,10
20231123,125600,1922398915,4000,4000,4005,3990,1109
20231123,125500,1917971810,4005,4005,4005,3990,502
20231123,125400,1915968800,3995,4005,4005,3995,3014
20231123,125300,1903926650,4005,4005,4005,4005,50
20231123,125200,1903726400,4005,4005,4005,4005,10
20231123,125100,1903686350,4005,4005,4005,4005,0
20231123,125000,1903686350,4005,3990,4005,3990,50
20231123,124900,1903486835,4005,3995,4005,3995,11
20231123,124800,1903442880,4005,3995,4005,3995,412
20231123,124700,1901796920,4005,4000,4005,3995,1017
20231123,124600,1897733550,4005,4010,4010,4000,73
20231123,124500,1897440985,4010,4005,4010,4000,2180
20231123,124400,1888719870,4010,4000,4010,4000,88
20231123,124300,1888367520,4010,4010,4010,4005,701
20231123,124200,1885559910,4010,4010,4010,4010,216
20231123,124100,1884693750,4010,4010,4010,4010,41
20231123,124000,1884529340,4010,4010,4010,4010,165
20231123,123900,1883867690,4010,4010,4010,4000,348
20231123,123800,1882474770,4010,4010,4010,4005,1428
20231123,123700,1876753745,4010,4005,4010,4005,1840
20231123,123600,1869379345,4010,4015,4015,4010,1109
20231123,123500,1864932245,4015,4010,4015,4010,3001
20231123,123400,1852895525,4005,4010,4010,4005,723
20231123,123300,1849999605,4010,4010,4010,4005,3779
20231123,123200,1834848635,4010,4005,4015,4005,2514
20231123,123100,1824771755,4005,3990,4005,3990,15663
20231123,123000,1762197845,3990,3990,3990,3985,2057
20231123,122900,1754000680,3985,3985,3990,3985,4056
20231123,122800,1737837500,3990,3985,3990,3985,2747
20231123,122700,1726890690,3985,3990,3990,3985,3486
20231123,122600,1712997980,3990,3990,3990,3985,3004
20231123,122500,1701027020,3985,3985,3985,3975,3561
20231123,122400,1686856420,3985,3980,3985,3980,1091
20231123,122300,1682509585,3985,3980,3985,3975,2512
20231123,122200,1672502080,3980,3980,3980,3975,1052
20231123,122100,1668320120,3985,3975,3985,3975,101
20231123,122000,1667918635,3985,3985,3985,3985,3
20231123,121900,1667906680,3985,3985,3985,3980,203
20231123,121800,1667098230,3985,3980,3985,3980,52
20231123,121700,1666891215,3985,3980,3985,3980,155
20231123,121600,1666273930,3985,3980,3985,3980,82
20231123,121500,1665947565,3980,3980,3980,3980,35
20231123,121400,1665808265,3980,3980,3980,3980,2894
20231123,121300,1654290145,3985,3985,3985,3985,5
20231123,121200,1654270220,3985,3985,3985,3985,28
20231123,121100,1654158640,3985,3990,3990,3980,1267
20231123,121000,1649115845,3990,3980,3990,3980,11
20231123,120900,1649072055,3990,3985,3990,3985,802
20231123,120800,1645876075,3990,3985,3990,3980,348
20231123,120700,1644490560,3985,3985,3985,3985,1907
20231123,120600,1636891165,3985,3980,3985,3980,170
20231123,120500,1636214560,3990,3985,3990,3985,2844
20231123,120400,1624881210,3990,3990,3990,3990,100
20231123,120300,1624482210,3990,3990,3990,3990,711
20231123,120200,1621645320,3990,3990,3995,3990,260
20231123,120100,1620607915,3995,3990,3995,3990,201
20231123,120000,1619805920,3995,3990,3995,3990,275
20231123,115900,1618708665,3990,3990,3990,3985,352
20231123,115800,1617304685,3990,3985,3990,3985,51
20231123,115700,1617101445,3990,3985,3990,3985,211
20231123,115600,1616259605,3990,3990,3990,3990,265
20231123,115500,1615202255,3990,3995,3995,3990,2798
20231123,115400,1604038220,3990,3990,3990,3990,24
20231123,115300,1603942460,3995,3990,3995,3990,1012
20231123,115200,1599904570,3995,3990,3995,3990,516
20231123,115100,1597845650,3995,3995,3995,3990,2516
20231123,115000,1587805785,3990,3990,3995,3990,1086
20231123,114900,1583472640,3990,3985,3995,3985,531
20231123,114800,1581356195,3995,3995,3995,3990,2778
20231123,114700,1570271955,3995,3995,3995,3995,42
20231123,114600,1570104165,3995,3995,3995,3995,0
20231123,114500,1570104165,3995,3990,3995,3990,554
20231123,114400,1567893685,3995,3995,3995,3995,811
20231123,114300,1564653740,3995,3995,3995,3995,1248
20231123,114200,1559667980,3995,3990,3995,3990,551
20231123,114100,1557469235,3995,3995,3995,3995,68
20231123,114000,1557197575,4000,3995,4000,3995,987
20231123,113900,1553254505,3995,3995,3995,3990,221
20231123,113800,1552372110,3995,3995,3995,3995,1841
20231123,113700,1545017315,3995,3995,3995,3990,861
20231123,113600,1541581370,3995,3995,3995,3990,714
20231123,113500,1538730940,3995,3990,3995,3990,3329
20231123,113400,1525443225,3990,3990,3990,3990,3200
20231123,113300,1512675225,3990,3985,3990,3985,1059
20231123,113200,1508455100,3985,3980,3985,3980,3
20231123,113100,1508443155,3985,3980,3985,3980,3027
20231123,113000,1496380680,3985,3980,3985,3980,51
20231123,112900,1496177695,3985,3985,3985,3980,5
20231123,112800,1496157780,3985,3985,3985,3985,0
20231123,112700,1496157780,3985,3985,3985,3975,752
20231123,112600,1493167310,3980,3980,3985,3975,131
20231123,112500,1492645940,3985,3985,3985,3985,110
20231123,112400,1492207590,3985,3980,3985,3980,141
20231123,112300,1491646400,3980,3985,3985,3980,4995
20231123,112200,1471758550,3985,3985,3985,3985,10
20231123,112100,1471718700,3985,3985,3985,3985,299
20231123,112000,1470527185,3985,3985,3990,3985,107
20231123,111900,1470100785,3990,3990,3990,3990,0
20231123,111800,1470100785,3990,3990,3990,3990,2
20231123,111700,1470092805,3990,3990,3990,3990,0
20231123,111600,1470092805,3990,3985,3990,3985,21
20231123,111500,1470009065,3990,3985,3990,3985,281
20231123,111400,1468889275,3990,3990,3990,3990,0
20231123,111300,1468889275,3990,3980,3990,3980,101
20231123,111200,1468487285,3995,3985,3995,3985,1804
20231123,111100,1461295730,3990,3995,3995,3990,2277
20231123,111000,1452210495,3995,3995,3995,3990,25
20231123,110900,1452110630,3995,3990,3995,3990,26
20231123,110800,1452006825,3995,3995,3995,3995,1047
20231123,110700,1447824060,3995,3995,3995,3990,617
20231123,110600,1445359395,3995,3995,3995,3995,11
20231123,110500,1445315450,3995,3995,3995,3995,385
20231123,110400,1443777375,3995,3990,3995,3990,581
20231123,110300,1441458235,3990,3990,3990,3990,0
20231123,110200,1441458235,3990,3985,3995,3985,5789
20231123,110100,1418364355,3985,3985,3985,3985,17
20231123,110000,1418296610,3985,3985,3985,3985,0
20231123,105900,1418296610,3985,3985,3985,3980,1241
20231123,105800,1413352325,3985,3985,3990,3985,3291
20231123,105700,1400237685,3985,3980,3985,3980,567
20231123,105600,1397980230,3985,3980,3985,3980,820
20231123,105500,1394714290,3985,3980,3985,3980,2478
20231123,105400,1384851845,3980,3975,3980,3975,1990
20231123,105300,1376941590,3975,3970,3975,3970,124
20231123,105200,1376448740,3975,3970,3975,3970,462
20231123,105100,1374614010,3975,3970,3975,3970,2283
20231123,105000,1365540235,3975,3975,3975,3975,41
20231123,104900,1365377260,3975,3975,3975,3975,1
20231123,104800,1365373285,3975,3975,3975,3975,1
20231123,104700,1365369310,3975,3965,3975,3965,8516
20231123,104600,1331556130,3970,3970,3970,3970,230
20231123,104500,1330643030,3970,3970,3970,3970,5
20231123,104400,1330623180,3970,3970,3970,3970,50
20231123,104300,1330424680,3970,3970,3970,3970,12
20231123,104200,1330377040,3970,3970,3970,3970,102
20231123,104100,1329972100,3970,3970,3970,3965,371
20231123,104000,1328500980,3970,3970,3970,3970,500
20231123,103900,1326515980,3970,3970,3970,3965,1227
20231123,103800,1321645840,3970,3965,3970,3965,412
20231123,103700,1320012250,3970,3970,3970,3960,1510
20231123,103600,1314030515,3965,3970,3970,3965,765
20231123,103500,1310997170,3970,3965,3970,3965,32
20231123,103400,1310870145,3970,3970,3970,3965,576
20231123,103300,1308583475,3970,3965,3970,3965,3530
20231123,103200,1294586915,3970,3965,3970,3965,502
20231123,103100,1292596470,3970,3970,3970,3965,895
20231123,103000,1289044085,3970,3970,3970,3970,1113
20231123,102900,1284625475,3970,3970,3970,3970,2
20231123,102800,1284617535,3970,3965,3970,3965,33
20231123,102700,1284486635,3970,3970,3970,3965,1001
20231123,102600,1280515165,3970,3965,3970,3965,1690
20231123,102500,1273814310,3965,3965,3965,3965,51
20231123,102400,1273612095,3965,3965,3965,3965,319
20231123,102300,1272347260,3965,3965,3965,3965,151
20231123,102200,1271748545,3965,3965,3965,3965,1335
20231123,102100,1266455270,3965,3960,3965,3960,517
20231123,102000,1264407670,3965,3960,3965,3960,41
20231123,101900,1264245255,3965,3960,3965,3950,2478
20231123,101800,1254432480,3960,3960,3960,3955,2177
20231123,101700,1245820790,3965,3960,3965,3960,277
20231123,101600,1244723480,3965,3960,3965,3960,93
20231123,101500,1244354995,3965,3960,3965,3955,1137
20231123,101400,1239847470,3965,3955,3965,3955,721
20231123,101300,1236992185,3960,3960,3960,3955,211
20231123,101200,1236156675,3960,3960,3960,3955,141
20231123,101100,1235598320,3960,3955,3960,3955,854
20231123,101000,1232220655,3955,3945,3955,3945,2346
20231123,100900,1222953955,3950,3950,3950,3945,214
20231123,100800,1222109180,3950,3945,3950,3945,1860
20231123,100700,1214771300,3950,3945,3950,3945,1363
20231123,100600,1209392505,3950,3945,3950,3945,1218
20231123,100500,1204585965,3945,3940,3945,3940,1220
20231123,100400,1199773410,3945,3935,3945,3930,7318
20231123,100300,1170997795,3935,3935,3935,3930,991
20231123,100200,1167102455,3935,3940,3940,3930,947
20231123,100100,1163379210,3940,3935,3945,3925,358
20231123,100000,1161971370,3945,3940,3945,3920,12426
20231123,095900,1113165675,3935,3945,3945,3930,2719
20231123,095800,1102463300,3945,3940,3955,3925,18759
20231123,095700,1028702420,3955,3955,3960,3940,3520
20231123,095600,1014832860,3965,3965,3965,3940,20250
20231123,095500,934910925,3965,3960,3965,3960,466
20231123,095400,933065365,3965,3960,3965,3960,2749
20231123,095300,922174300,3960,3960,3960,3955,469
20231123,095200,920317515,3960,3960,3965,3960,694
20231123,095100,917569265,3965,3960,3965,3960,802
20231123,095000,914393335,3965,3960,3965,3955,380
20231123,094900,912888525,3960,3960,3960,3955,759
20231123,094800,909884120,3960,3965,3965,3950,11341
20231123,094700,865038530,3965,3955,3965,3955,751
20231123,094600,862062070,3960,3960,3965,3955,2312
20231123,094500,852916440,3965,3960,3965,3960,1089
20231123,094400,848603475,3960,3955,3960,3955,1063
20231123,094300,844399175,3960,3960,3965,3955,1214
20231123,094200,839591715,3960,3960,3965,3955,1822
20231123,094100,832376795,3960,3960,3960,3955,316
20231123,094000,831125805,3960,3960,3960,3955,222
20231123,093900,830247350,3960,3960,3960,3955,1716
20231123,093800,823454490,3960,3950,3960,3950,1850
20231123,093700,816146030,3960,3955,3960,3950,800
20231123,093600,812982010,3960,3965,3965,3955,867
20231123,093500,809552970,3965,3965,3965,3955,1741
20231123,093400,802656485,3965,3965,3965,3955,575
20231123,093300,800382150,3965,3965,3965,3955,1749
20231123,093200,793464610,3965,3960,3965,3950,13920
20231123,093100,738455770,3960,3950,3960,3950,2286
20231123,093000,729407410,3955,3950,3955,3950,4429
20231123,092900,711907820,3955,3965,3965,3950,1515
20231123,092800,705917180,3965,3960,3965,3950,3432
20231123,092700,692330255,3960,3960,3960,3955,5027
20231123,092600,672448205,3960,3965,3965,3955,7341
20231123,092500,643375940,3965,3965,3965,3960,938
20231123,092400,639660370,3965,3965,3965,3960,2462
20231123,092300,629910750,3965,3970,3970,3960,139
20231123,092200,629360050,3970,3965,3970,3965,1717
20231123,092100,622551595,3965,3960,3965,3955,3832
20231123,092000,607381325,3960,3960,3965,3960,8409
20231123,091900,574070350,3960,3965,3965,3950,15656
20231123,091800,512192925,3965,3940,3965,3930,18642
20231123,091700,438598235,3935,3960,3960,3935,37192
20231123,091600,291866195,3960,3970,3970,3955,13456
20231123,091500,238540965,3970,3970,3975,3965,1722
20231123,091400,231704730,3975,3970,3975,3965,4133
20231123,091300,215302955,3970,3970,3970,3965,6902
20231123,091200,187920540,3965,3975,3980,3965,5045
20231123,091100,167886425,3980,3985,3985,3975,4086
20231123,091000,151630905,3980,3990,3995,3980,4825
20231123,090900,132407235,3990,3995,3995,3990,2512
20231123,090800,122382655,3995,3995,4000,3995,1859
20231123,090700,114955945,3995,4000,4000,3990,1677
20231123,090600,108253415,4000,3995,4000,3995,471
20231123,090500,106370965,3995,4000,4000,3985,776
20231123,090400,103278235,4000,4000,4000,3980,254
20231123,090300,102264565,4000,3980,4000,3975,1580
20231123,090200,95972990,3980,3980,3980,3975,1375
20231123,090100,90501245,3980,4000,4000,3965,18017
20231123,090000,18908820,4000,3990,4000,3990,4638