KissMeData/033790/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190900,170592939,1584,1584,1584,1584,627
20231123,190800,170592939,1584,1584,1584,1584,0
20231123,190700,170592939,1584,1584,1584,1584,0
20231123,190600,170592939,1584,1584,1584,1584,0
20231123,190500,170592939,1584,1584,1584,1584,0
20231123,190400,170592939,1584,1584,1584,1584,0
20231123,190300,170592939,1584,1584,1584,1584,0
20231123,190200,170592939,1584,1584,1584,1584,0
20231123,190100,170592939,1584,1584,1584,1584,0
20231123,190000,170592939,1584,1584,1584,1584,0
20231123,185900,170592939,1584,1584,1584,1584,0
20231123,185800,170592939,1584,1584,1584,1584,0
20231123,185700,170592939,1584,1584,1584,1584,0
20231123,185600,170592939,1584,1584,1584,1584,0
20231123,185500,170592939,1584,1584,1584,1584,0
20231123,185400,170592939,1584,1584,1584,1584,0
20231123,185300,170592939,1584,1584,1584,1584,0
20231123,185200,170592939,1584,1584,1584,1584,0
20231123,185100,170592939,1584,1584,1584,1584,0
20231123,185000,170592939,1584,1584,1584,1584,0
20231123,184900,170592939,1584,1584,1584,1584,0
20231123,184800,170592939,1584,1584,1584,1584,0
20231123,184700,170592939,1584,1584,1584,1584,0
20231123,184600,170592939,1584,1584,1584,1584,0
20231123,184500,170592939,1584,1584,1584,1584,0
20231123,184400,170592939,1584,1584,1584,1584,0
20231123,184300,170592939,1584,1584,1584,1584,0
20231123,184200,170592939,1584,1584,1584,1584,0
20231123,184100,170592939,1584,1584,1584,1584,0
20231123,184000,170592939,1584,1584,1584,1584,0
20231123,183900,170592939,1584,1584,1584,1584,627
20231123,183800,170592939,1584,1584,1584,1584,0
20231123,183700,170592939,1584,1584,1584,1584,0
20231123,183600,170592939,1584,1584,1584,1584,0
20231123,183500,170592939,1584,1584,1584,1584,0
20231123,183400,170592939,1584,1584,1584,1584,0
20231123,183300,170592939,1584,1584,1584,1584,0
20231123,183200,170592939,1584,1584,1584,1584,0
20231123,183100,170592939,1584,1584,1584,1584,0
20231123,183000,170592939,1584,1584,1584,1584,0
20231123,182900,170592939,1584,1584,1584,1584,0
20231123,182800,170592939,1584,1584,1584,1584,0
20231123,182700,170592939,1584,1584,1584,1584,0
20231123,182600,170592939,1584,1584,1584,1584,0
20231123,182500,170592939,1584,1584,1584,1584,0
20231123,182400,170592939,1584,1584,1584,1584,0
20231123,182300,170592939,1584,1584,1584,1584,0
20231123,182200,170592939,1584,1584,1584,1584,0
20231123,182100,170592939,1584,1584,1584,1584,0
20231123,182000,170592939,1584,1584,1584,1584,0
20231123,181900,170592939,1584,1584,1584,1584,0
20231123,181800,170592939,1584,1584,1584,1584,0
20231123,181700,170592939,1584,1584,1584,1584,0
20231123,181600,170592939,1584,1584,1584,1584,0
20231123,181500,170592939,1584,1584,1584,1584,0
20231123,181400,170592939,1584,1584,1584,1584,0
20231123,181300,170592939,1584,1584,1584,1584,0
20231123,181200,170592939,1584,1584,1584,1584,0
20231123,181100,170592939,1584,1584,1584,1584,0
20231123,181000,170592939,1584,1584,1584,1584,0
20231123,180900,170592939,1584,1584,1584,1584,627
20231123,180800,170592939,1584,1584,1584,1584,0
20231123,180700,170592939,1584,1584,1584,1584,0
20231123,180600,170592939,1584,1584,1584,1584,0
20231123,180500,170592939,1584,1584,1584,1584,0
20231123,180400,170592939,1584,1584,1584,1584,0
20231123,180300,170592939,1584,1584,1584,1584,0
20231123,180200,170592939,1584,1584,1584,1584,0
20231123,180100,170592939,1584,1584,1584,1584,0
20231123,180000,170592939,1584,1584,1584,1584,0
20231123,175900,170592939,1584,1584,1584,1584,0
20231123,175800,170592939,1584,1584,1584,1584,0
20231123,175700,170592939,1584,1584,1584,1584,0
20231123,175600,170592939,1584,1584,1584,1584,0
20231123,175500,170592939,1584,1584,1584,1584,0
20231123,175400,170592939,1584,1584,1584,1584,0
20231123,175300,170592939,1584,1584,1584,1584,0
20231123,175200,170592939,1584,1584,1584,1584,0
20231123,175100,170592939,1584,1584,1584,1584,0
20231123,175000,170592939,1584,1584,1584,1584,0
20231123,174900,170592939,1584,1584,1584,1584,0
20231123,174800,170592939,1584,1584,1584,1584,0
20231123,174700,170592939,1584,1584,1584,1584,0
20231123,174600,170592939,1584,1584,1584,1584,0
20231123,174500,170592939,1584,1584,1584,1584,0
20231123,174400,170592939,1584,1584,1584,1584,0
20231123,174300,170592939,1584,1584,1584,1584,0
20231123,174200,170592939,1584,1584,1584,1584,0
20231123,174100,170592939,1584,1584,1584,1584,0
20231123,174000,170592939,1584,1584,1584,1584,0
20231123,173900,170592939,1584,1584,1584,1584,627
20231123,173800,170592939,1584,1584,1584,1584,0
20231123,173700,170592939,1584,1584,1584,1584,0
20231123,173600,170592939,1584,1584,1584,1584,0
20231123,173500,170592939,1584,1584,1584,1584,0
20231123,173400,170592939,1584,1584,1584,1584,0
20231123,173300,170592939,1584,1584,1584,1584,0
20231123,173200,170592939,1584,1584,1584,1584,0
20231123,173100,170592939,1584,1584,1584,1584,0
20231123,173000,170592939,1584,1584,1584,1584,0
20231123,172900,170592939,1584,1584,1584,1584,0
20231123,172800,170592939,1584,1584,1584,1584,0
20231123,172700,170592939,1584,1584,1584,1584,0
20231123,172600,170592939,1584,1584,1584,1584,0
20231123,172500,170592939,1584,1584,1584,1584,0
20231123,172400,170592939,1584,1584,1584,1584,0
20231123,172300,170592939,1584,1584,1584,1584,0
20231123,172200,170592939,1584,1584,1584,1584,0
20231123,172100,170592939,1584,1584,1584,1584,0
20231123,172000,170592939,1584,1584,1584,1584,0
20231123,171900,170592939,1584,1584,1584,1584,0
20231123,171800,170592939,1584,1584,1584,1584,0
20231123,171700,170592939,1584,1584,1584,1584,0
20231123,171600,170592939,1584,1584,1584,1584,0
20231123,171500,170592939,1584,1584,1584,1584,0
20231123,171400,170592939,1584,1584,1584,1584,0
20231123,171300,170592939,1584,1584,1584,1584,0
20231123,171200,170592939,1584,1584,1584,1584,0
20231123,171100,170592939,1584,1584,1584,1584,0
20231123,171000,170592939,1584,1584,1584,1584,0
20231123,170900,170592939,1584,1584,1584,1584,627
20231123,170800,170592939,1584,1584,1584,1584,0
20231123,170700,170592939,1584,1584,1584,1584,0
20231123,170600,170592939,1584,1584,1584,1584,0
20231123,170500,170592939,1584,1584,1584,1584,0
20231123,170400,170592939,1584,1584,1584,1584,0
20231123,170300,170592939,1584,1584,1584,1584,0
20231123,170200,170592939,1584,1584,1584,1584,0
20231123,170100,170592939,1584,1584,1584,1584,0
20231123,170000,170592939,1584,1584,1584,1584,0
20231123,165900,170592939,1584,1584,1584,1584,0
20231123,165800,170592939,1584,1584,1584,1584,0
20231123,165700,170592939,1584,1584,1584,1584,0
20231123,165600,170592939,1584,1584,1584,1584,0
20231123,165500,170592939,1584,1584,1584,1584,0
20231123,165400,170592939,1584,1584,1584,1584,0
20231123,165300,170592939,1584,1584,1584,1584,0
20231123,165200,170592939,1584,1584,1584,1584,0
20231123,165100,170592939,1584,1584,1584,1584,0
20231123,165000,170592939,1584,1584,1584,1584,0
20231123,164900,170592939,1584,1584,1584,1584,0
20231123,164800,170592939,1584,1584,1584,1584,0
20231123,164700,170592939,1584,1584,1584,1584,0
20231123,164600,170592939,1584,1584,1584,1584,0
20231123,164500,170592939,1584,1584,1584,1584,0
20231123,164400,170592939,1584,1584,1584,1584,0
20231123,164300,170592939,1584,1584,1584,1584,0
20231123,164200,170592939,1584,1584,1584,1584,0
20231123,164100,170592939,1584,1584,1584,1584,0
20231123,164000,170592939,1584,1584,1584,1584,0
20231123,163900,170592939,1584,1584,1584,1584,627
20231123,163800,170592939,1584,1584,1584,1584,0
20231123,163700,170592939,1584,1584,1584,1584,0
20231123,163600,170592939,1584,1584,1584,1584,0
20231123,163500,170592939,1584,1584,1584,1584,0
20231123,163400,170592939,1584,1584,1584,1584,0
20231123,163300,170592939,1584,1584,1584,1584,0
20231123,163200,170592939,1584,1584,1584,1584,0
20231123,163100,170592939,1584,1584,1584,1584,0
20231123,163000,170592939,1584,1584,1584,1584,0
20231123,162900,170592939,1584,1584,1584,1584,0
20231123,162800,170592939,1584,1584,1584,1584,0
20231123,162700,170592939,1584,1584,1584,1584,0
20231123,162600,170592939,1584,1584,1584,1584,0
20231123,162500,170592939,1584,1584,1584,1584,0
20231123,162400,170592939,1584,1584,1584,1584,0
20231123,162300,170592939,1584,1584,1584,1584,0
20231123,162200,170592939,1584,1584,1584,1584,0
20231123,162100,170592939,1584,1584,1584,1584,0
20231123,162000,170592939,1584,1584,1584,1584,0
20231123,161900,170592939,1584,1584,1584,1584,0
20231123,161800,170592939,1584,1584,1584,1584,0
20231123,161700,170592939,1584,1584,1584,1584,0
20231123,161600,170592939,1584,1584,1584,1584,0
20231123,161500,170592939,1584,1584,1584,1584,0
20231123,161400,170592939,1584,1584,1584,1584,0
20231123,161300,170592939,1584,1584,1584,1584,0
20231123,161200,170592939,1584,1584,1584,1584,0
20231123,161100,170592939,1584,1584,1584,1584,0
20231123,161000,170592939,1584,1584,1584,1584,0
20231123,160900,170592939,1584,1584,1584,1584,627
20231123,160800,170592939,1584,1584,1584,1584,0
20231123,160700,170592939,1584,1584,1584,1584,0
20231123,160600,170592939,1584,1584,1584,1584,0
20231123,160500,170592939,1584,1584,1584,1584,0
20231123,160400,170592939,1584,1584,1584,1584,0
20231123,160300,170592939,1584,1584,1584,1584,0
20231123,160200,170592939,1584,1584,1584,1584,0
20231123,160100,170592939,1584,1584,1584,1584,0
20231123,160000,170592939,1584,1584,1584,1584,0
20231123,155900,170592939,1584,1584,1584,1584,0
20231123,155800,170592939,1584,1584,1584,1584,0
20231123,155700,170592939,1584,1584,1584,1584,0
20231123,155600,170592939,1584,1584,1584,1584,0
20231123,155500,170592939,1584,1584,1584,1584,0
20231123,155400,170592939,1584,1584,1584,1584,0
20231123,155300,170592939,1584,1584,1584,1584,0
20231123,155200,170592939,1584,1584,1584,1584,0
20231123,155100,170592939,1584,1584,1584,1584,0
20231123,155000,170592939,1584,1584,1584,1584,0
20231123,154900,170592939,1584,1584,1584,1584,0
20231123,154800,170592939,1584,1584,1584,1584,0
20231123,154700,170592939,1584,1584,1584,1584,0
20231123,154600,170592939,1584,1584,1584,1584,0
20231123,154500,170592939,1584,1584,1584,1584,0
20231123,154400,170592939,1584,1584,1584,1584,0
20231123,154300,170592939,1584,1584,1584,1584,0
20231123,154200,170592939,1584,1584,1584,1584,0
20231123,154100,170592939,1584,1584,1584,1584,0
20231123,154000,170592939,1584,1584,1584,1584,0
20231123,153900,170592939,1584,1584,1584,1584,627
20231123,153800,170592939,1584,1584,1584,1584,0
20231123,153700,170592939,1584,1584,1584,1584,0
20231123,153600,170592939,1584,1584,1584,1584,0
20231123,153500,170592939,1584,1584,1584,1584,0
20231123,153400,170592939,1584,1584,1584,1584,0
20231123,153300,170592939,1584,1584,1584,1584,0
20231123,153200,170592939,1584,1584,1584,1584,0
20231123,153100,170592939,1584,1584,1584,1584,0
20231123,153000,170592939,1584,1584,1584,1584,627
20231123,152900,169599771,1596,1596,1596,1596,0
20231123,152800,169599771,1596,1596,1596,1596,0
20231123,152700,169599771,1596,1596,1596,1596,0
20231123,152600,169599771,1596,1596,1596,1596,0
20231123,152500,169599771,1596,1596,1596,1596,0
20231123,152400,169599771,1596,1596,1596,1596,0
20231123,152300,169599771,1596,1596,1596,1596,0
20231123,152200,169599771,1596,1596,1596,1596,0
20231123,152100,169599771,1596,1596,1596,1596,0
20231123,152000,169599771,1596,1596,1596,1596,0
20231123,151900,169599771,1596,1596,1596,1596,1
20231123,151800,169598175,1596,1596,1596,1596,2
20231123,151700,169594983,1596,1596,1596,1596,1
20231123,151600,169593387,1596,1596,1596,1596,19
20231123,151500,169563063,1597,1597,1597,1597,0
20231123,151400,169563063,1597,1597,1597,1597,0
20231123,151300,169563063,1597,1594,1597,1593,333
20231123,151200,169032082,1593,1593,1593,1593,468
20231123,151100,168286558,1593,1593,1593,1593,2
20231123,151000,168283372,1593,1593,1593,1593,0
20231123,150900,168283372,1593,1593,1593,1593,0
20231123,150800,168283372,1593,1594,1594,1593,2
20231123,150700,168280185,1594,1594,1594,1594,1
20231123,150600,168278591,1589,1589,1589,1589,64
20231123,150500,168176895,1597,1597,1597,1597,0
20231123,150400,168176895,1597,1597,1597,1597,0
20231123,150300,168176895,1597,1597,1597,1597,0
20231123,150200,168176895,1597,1597,1597,1597,0
20231123,150100,168176895,1597,1596,1597,1596,300
20231123,150000,167697958,1600,1600,1600,1600,0
20231123,145900,167697958,1600,1597,1600,1597,2500
20231123,145800,163702740,1598,1598,1598,1598,19
20231123,145700,163672378,1599,1595,1599,1595,454
20231123,145600,162946440,1593,1587,1593,1587,2781
20231123,145500,158528570,1589,1587,1589,1587,2
20231123,145400,158525394,1589,1589,1589,1589,50
20231123,145300,158445944,1589,1589,1589,1589,1
20231123,145200,158444355,1589,1589,1589,1589,0
20231123,145100,158444355,1589,1589,1589,1589,0
20231123,145000,158444355,1589,1589,1589,1589,1
20231123,144900,158442766,1589,1589,1589,1589,0
20231123,144800,158442766,1589,1589,1589,1589,0
20231123,144700,158442766,1589,1589,1589,1589,0
20231123,144600,158442766,1589,1589,1589,1589,0
20231123,144500,158442766,1589,1589,1589,1589,0
20231123,144400,158442766,1589,1589,1589,1589,0
20231123,144300,158442766,1589,1589,1589,1589,0
20231123,144200,158442766,1589,1589,1589,1589,0
20231123,144100,158442766,1589,1589,1589,1589,2
20231123,144000,158439588,1587,1586,1587,1586,68
20231123,143900,158331693,1586,1586,1586,1586,0
20231123,143800,158331693,1586,1586,1586,1586,1
20231123,143700,158330107,1586,1586,1586,1586,2
20231123,143600,158326935,1583,1583,1583,1583,11
20231123,143500,158309522,1583,1584,1584,1583,1291
20231123,143400,156265569,1588,1588,1588,1588,1
20231123,143300,156263981,1584,1584,1584,1584,0
20231123,143200,156263981,1584,1584,1584,1584,0
20231123,143100,156263981,1584,1584,1584,1584,0
20231123,143000,156263981,1584,1584,1584,1584,0
20231123,142900,156263981,1584,1584,1584,1584,1
20231123,142800,156262397,1584,1584,1584,1584,0
20231123,142700,156262397,1584,1584,1584,1584,0
20231123,142600,156262397,1584,1584,1584,1584,0
20231123,142500,156262397,1584,1584,1584,1584,200
20231123,142400,155945597,1584,1584,1584,1584,320
20231123,142300,155438717,1583,1583,1583,1583,0
20231123,142200,155438717,1583,1583,1583,1583,0
20231123,142100,155438717,1583,1590,1590,1583,2000
20231123,142000,152267019,1596,1596,1596,1596,70
20231123,141900,152155299,1596,1596,1596,1596,1
20231123,141800,152153703,1600,1600,1600,1600,0
20231123,141700,152153703,1600,1600,1600,1600,0
20231123,141600,152153703,1600,1600,1600,1600,0
20231123,141500,152153703,1600,1600,1600,1600,0
20231123,141400,152153703,1600,1600,1600,1600,0
20231123,141300,152153703,1600,1600,1600,1600,0
20231123,141200,152153703,1600,1600,1600,1600,218
20231123,141100,151804903,1605,1605,1605,1605,0
20231123,141000,151804903,1605,1605,1605,1605,0
20231123,140900,151804903,1605,1605,1605,1605,100
20231123,140800,151644403,1605,1605,1605,1605,0
20231123,140700,151644403,1605,1605,1605,1605,0
20231123,140600,151644403,1605,1600,1605,1600,303
20231123,140500,151159598,1600,1600,1600,1600,0
20231123,140400,151159598,1600,1600,1600,1600,0
20231123,140300,151159598,1600,1600,1600,1600,0
20231123,140200,151159598,1600,1600,1600,1600,0
20231123,140100,151159598,1600,1598,1606,1598,695
20231123,140000,150047895,1598,1598,1598,1598,0
20231123,135900,150047895,1598,1598,1598,1598,0
20231123,135800,150047895,1598,1598,1598,1598,0
20231123,135700,150047895,1598,1598,1598,1598,0
20231123,135600,150047895,1598,1596,1598,1596,103
20231123,135500,149883323,1596,1597,1597,1596,87
20231123,135400,149744385,1598,1598,1598,1598,0
20231123,135300,149744385,1598,1598,1598,1598,0
20231123,135200,149744385,1598,1598,1598,1598,0
20231123,135100,149744385,1598,1598,1598,1598,0
20231123,135000,149744385,1598,1598,1598,1598,0
20231123,134900,149744385,1598,1598,1598,1598,0
20231123,134800,149744385,1598,1598,1598,1598,0
20231123,134700,149744385,1598,1598,1598,1598,0
20231123,134600,149744385,1598,1598,1598,1598,0
20231123,134500,149744385,1598,1598,1598,1598,0
20231123,134400,149744385,1598,1597,1598,1597,70
20231123,134300,149632594,1597,1597,1597,1597,1
20231123,134200,149630997,1586,1586,1586,1586,0
20231123,134100,149630997,1586,1586,1586,1586,0
20231123,134000,149630997,1586,1586,1586,1586,833
20231123,133900,148309859,1586,1597,1597,1586,2
20231123,133800,148306676,1598,1591,1598,1591,2000
20231123,133700,145120887,1590,1590,1590,1590,0
20231123,133600,145120887,1590,1590,1590,1590,0
20231123,133500,145120887,1590,1590,1590,1590,0
20231123,133400,145120887,1590,1590,1590,1590,196
20231123,133300,144809247,1591,1591,1591,1591,0
20231123,133200,144809247,1591,1591,1591,1591,0
20231123,133100,144809247,1591,1591,1591,1591,0
20231123,133000,144809247,1591,1591,1591,1591,0
20231123,132900,144809247,1591,1591,1591,1591,80
20231123,132800,144681967,1592,1592,1592,1592,0
20231123,132700,144681967,1592,1592,1592,1592,100
20231123,132600,144522767,1590,1590,1590,1590,0
20231123,132500,144522767,1590,1590,1590,1590,0
20231123,132400,144522767,1590,1590,1590,1590,0
20231123,132300,144522767,1590,1590,1590,1590,0
20231123,132200,144522767,1590,1590,1590,1590,0
20231123,132100,144522767,1590,1592,1592,1590,2729
20231123,132000,140183417,1590,1590,1590,1590,3872
20231123,131900,134026937,1593,1593,1593,1593,0
20231123,131800,134026937,1593,1593,1593,1593,0
20231123,131700,134026937,1593,1593,1593,1593,0
20231123,131600,134026937,1593,1593,1593,1593,17
20231123,131500,133999856,1593,1593,1593,1593,3
20231123,131400,133995077,1593,1593,1593,1593,0
20231123,131300,133995077,1593,1593,1593,1593,0
20231123,131200,133995077,1593,1593,1593,1593,4
20231123,131100,133988705,1593,1593,1593,1593,0
20231123,131000,133988705,1593,1593,1593,1593,30
20231123,130900,133940915,1594,1594,1594,1594,0
20231123,130800,133940915,1594,1594,1594,1594,140
20231123,130700,133717755,1590,1590,1590,1590,0
20231123,130600,133717755,1590,1590,1590,1590,0
20231123,130500,133717755,1590,1590,1590,1590,0
20231123,130400,133717755,1590,1590,1590,1590,0
20231123,130300,133717755,1590,1590,1590,1590,0
20231123,130200,133717755,1590,1590,1590,1590,209
20231123,130100,133385445,1590,1590,1590,1590,0
20231123,130000,133385445,1590,1590,1590,1590,50
20231123,125900,133305945,1592,1593,1593,1592,1140
20231123,125800,131491059,1595,1595,1595,1595,0
20231123,125700,131491059,1595,1595,1595,1595,0
20231123,125600,131491059,1595,1595,1595,1595,0
20231123,125500,131491059,1595,1595,1595,1595,0
20231123,125400,131491059,1595,1595,1595,1595,0
20231123,125300,131491059,1595,1595,1595,1595,0
20231123,125200,131491059,1595,1595,1595,1595,0
20231123,125100,131491059,1595,1595,1595,1595,0
20231123,125000,131491059,1595,1595,1595,1595,4
20231123,124900,131484679,1595,1595,1595,1595,1
20231123,124800,131483084,1595,1595,1595,1595,0
20231123,124700,131483084,1595,1595,1595,1595,0
20231123,124600,131483084,1595,1595,1595,1595,0
20231123,124500,131483084,1595,1595,1595,1595,0
20231123,124400,131483084,1595,1595,1595,1595,0
20231123,124300,131483084,1595,1595,1595,1595,0
20231123,124200,131483084,1595,1595,1595,1595,0
20231123,124100,131483084,1595,1595,1595,1595,0
20231123,124000,131483084,1595,1595,1595,1595,0
20231123,123900,131483084,1595,1595,1595,1595,0
20231123,123800,131483084,1595,1595,1595,1595,0
20231123,123700,131483084,1595,1595,1595,1595,0
20231123,123600,131483084,1595,1595,1595,1595,0
20231123,123500,131483084,1595,1595,1595,1595,14
20231123,123400,131460754,1595,1595,1595,1595,0
20231123,123300,131460754,1595,1595,1595,1595,445
20231123,123200,130750979,1598,1598,1598,1598,0
20231123,123100,130750979,1598,1598,1598,1598,0
20231123,123000,130750979,1598,1598,1598,1598,10
20231123,122900,130734999,1595,1595,1595,1595,0
20231123,122800,130734999,1595,1595,1595,1595,500
20231123,122700,129937499,1595,1595,1595,1595,0
20231123,122600,129937499,1595,1595,1595,1595,150
20231123,122500,129698249,1595,1595,1595,1595,1154
20231123,122400,127857619,1599,1599,1599,1599,0
20231123,122300,127857619,1599,1599,1599,1599,0
20231123,122200,127857619,1599,1599,1599,1599,0
20231123,122100,127857619,1599,1599,1599,1599,0
20231123,122000,127857619,1599,1599,1599,1599,17
20231123,121900,127830436,1599,1599,1599,1599,0
20231123,121800,127830436,1599,1599,1599,1599,0
20231123,121700,127830436,1599,1600,1600,1599,4
20231123,121600,127824039,1600,1599,1600,1599,71
20231123,121500,127710509,1599,1599,1599,1599,20
20231123,121400,127678529,1595,1595,1595,1595,548
20231123,121300,126804469,1595,1595,1595,1595,0
20231123,121200,126804469,1595,1595,1595,1595,0
20231123,121100,126804469,1595,1595,1595,1595,0
20231123,121000,126804469,1595,1595,1595,1595,0
20231123,120900,126804469,1595,1595,1595,1595,1000
20231123,120800,125209469,1595,1595,1595,1595,33
20231123,120700,125156834,1595,1594,1595,1594,67
20231123,120600,125050020,1595,1595,1595,1595,0
20231123,120500,125050020,1595,1595,1595,1595,4
20231123,120400,125043640,1595,1595,1595,1595,50
20231123,120300,124963890,1595,1595,1595,1595,0
20231123,120200,124963890,1595,1595,1595,1595,0
20231123,120100,124963890,1595,1595,1595,1595,0
20231123,120000,124963890,1595,1595,1595,1595,106
20231123,115900,124794820,1595,1595,1595,1595,0
20231123,115800,124794820,1595,1595,1595,1595,2
20231123,115700,124791630,1602,1602,1602,1602,0
20231123,115600,124791630,1602,1602,1602,1602,1
20231123,115500,124790028,1602,1602,1602,1602,0
20231123,115400,124790028,1602,1602,1602,1602,0
20231123,115300,124790028,1602,1602,1602,1602,0
20231123,115200,124790028,1602,1602,1602,1602,30
20231123,115100,124741968,1595,1595,1595,1595,0
20231123,115000,124741968,1595,1595,1595,1595,500
20231123,114900,123944468,1595,1595,1595,1595,2117
20231123,114800,120567853,1604,1604,1604,1604,0
20231123,114700,120567853,1604,1604,1604,1604,0
20231123,114600,120567853,1604,1604,1604,1604,0
20231123,114500,120567853,1604,1604,1604,1604,0
20231123,114400,120567853,1604,1604,1604,1604,0
20231123,114300,120567853,1604,1604,1604,1604,0
20231123,114200,120567853,1604,1605,1605,1604,440
20231123,114100,119861663,1604,1604,1605,1604,15
20231123,114000,119837592,1605,1605,1605,1605,0
20231123,113900,119837592,1605,1605,1605,1605,100
20231123,113800,119677092,1602,1602,1602,1602,265
20231123,113700,119252562,1602,1602,1602,1602,80
20231123,113600,119124402,1601,1601,1602,1601,7
20231123,113500,119113190,1600,1601,1601,1600,27
20231123,113400,119069989,1601,1601,1601,1601,26
20231123,113300,119028363,1600,1600,1600,1600,726
20231123,113200,117866763,1600,1600,1600,1600,0
20231123,113100,117866763,1600,1600,1600,1600,11
20231123,113000,117849163,1600,1600,1600,1600,100
20231123,112900,117689163,1598,1598,1598,1598,0
20231123,112800,117689163,1598,1598,1598,1598,286
20231123,112700,117232135,1595,1595,1595,1595,0
20231123,112600,117232135,1595,1590,1595,1590,1949
20231123,112500,114126066,1590,1590,1590,1590,0
20231123,112400,114126066,1590,1590,1590,1590,0
20231123,112300,114126066,1590,1590,1590,1590,0
20231123,112200,114126066,1590,1590,1590,1590,0
20231123,112100,114126066,1590,1590,1590,1590,760
20231123,112000,112917666,1589,1589,1589,1589,0
20231123,111900,112917666,1589,1589,1589,1589,10
20231123,111800,112901776,1590,1590,1590,1590,0
20231123,111700,112901776,1590,1589,1590,1589,253
20231123,111600,112499749,1589,1589,1589,1589,1
20231123,111500,112498160,1589,1589,1589,1589,0
20231123,111400,112498160,1589,1589,1589,1589,0
20231123,111300,112498160,1589,1589,1589,1589,0
20231123,111200,112498160,1589,1589,1589,1589,0
20231123,111100,112498160,1589,1589,1589,1589,279
20231123,111000,112054829,1590,1590,1590,1590,0
20231123,110900,112054829,1590,1590,1590,1590,0
20231123,110800,112054829,1590,1590,1590,1590,0
20231123,110700,112054829,1590,1590,1590,1590,0
20231123,110600,112054829,1590,1590,1590,1590,0
20231123,110500,112054829,1590,1590,1590,1590,0
20231123,110400,112054829,1590,1590,1590,1590,1005
20231123,110300,110456879,1590,1590,1590,1590,5
20231123,110200,110448929,1590,1588,1590,1588,138
20231123,110100,110229604,1589,1589,1589,1589,0
20231123,110000,110229604,1589,1589,1589,1589,0
20231123,105900,110229604,1589,1589,1589,1589,0
20231123,105800,110229604,1589,1588,1589,1588,69
20231123,105700,110120013,1577,1577,1577,1577,0
20231123,105600,110120013,1577,1577,1577,1577,0
20231123,105500,110120013,1577,1577,1577,1577,0
20231123,105400,110120013,1577,1578,1578,1577,3000
20231123,105300,105387965,1578,1584,1584,1578,2010
20231123,105200,102214942,1583,1584,1584,1583,300
20231123,105100,101739852,1583,1583,1583,1583,4
20231123,105000,101733520,1591,1591,1591,1591,0
20231123,104900,101733520,1591,1591,1591,1591,0
20231123,104800,101733520,1591,1588,1591,1587,1248
20231123,104700,99751300,1577,1577,1577,1577,0
20231123,104600,99751300,1577,1578,1578,1577,2020
20231123,104500,96565399,1577,1578,1578,1577,1000
20231123,104400,94988072,1578,1578,1578,1578,0
20231123,104300,94988072,1578,1579,1579,1578,348
20231123,104200,94438909,1576,1577,1577,1576,701
20231123,104100,93334132,1576,1581,1581,1576,5900
20231123,104000,84027469,1585,1585,1585,1585,0
20231123,103900,84027469,1585,1585,1585,1585,0
20231123,103800,84027469,1585,1585,1585,1585,21
20231123,103700,83994184,1579,1579,1579,1579,518
20231123,103600,83176262,1586,1585,1586,1585,503
20231123,103500,82378577,1586,1584,1586,1584,500
20231123,103400,81586001,1586,1583,1586,1579,1501
20231123,103300,79213875,1586,1586,1586,1586,0
20231123,103200,79213875,1586,1586,1586,1586,0
20231123,103100,79213875,1586,1586,1586,1586,34
20231123,103000,79159951,1586,1580,1586,1580,223
20231123,102900,78806846,1580,1579,1580,1579,591
20231123,102800,77873469,1579,1576,1579,1576,344
20231123,102700,77330909,1574,1573,1574,1573,31
20231123,102600,77282138,1573,1573,1573,1573,24
20231123,102500,77244386,1573,1573,1573,1573,39
20231123,102400,77183039,1566,1574,1574,1566,620
20231123,102300,76207277,1574,1566,1574,1566,379
20231123,102200,75611131,1565,1566,1566,1565,1604
20231123,102100,73100267,1566,1565,1566,1565,108
20231123,102000,72931189,1575,1585,1585,1551,4197
20231123,101900,66335694,1591,1593,1594,1591,55
20231123,101800,66248150,1588,1587,1588,1586,933
20231123,101700,64766595,1587,1587,1588,1587,22
20231123,101600,64731675,1588,1590,1590,1588,837
20231123,101500,63402032,1589,1589,1589,1589,0
20231123,101400,63402032,1589,1589,1597,1589,1777
20231123,101300,60577579,1597,1597,1597,1597,4
20231123,101200,60571191,1597,1597,1597,1597,10
20231123,101100,60555221,1597,1602,1602,1597,7671
20231123,101000,48285390,1603,1605,1605,1603,136
20231123,100900,48067320,1604,1605,1605,1604,551
20231123,100800,47182980,1606,1606,1606,1606,825
20231123,100700,45858030,1605,1606,1606,1605,3322
20231123,100600,40523120,1606,1607,1607,1606,47
20231123,100500,40447609,1607,1607,1607,1607,200
20231123,100400,40126209,1607,1608,1608,1607,740
20231123,100300,38936748,1608,1612,1612,1608,577
20231123,100200,38008307,1612,1620,1620,1612,1341
20231123,100100,35846460,1621,1622,1622,1621,2
20231123,100000,35843217,1623,1623,1623,1623,0
20231123,095900,35843217,1623,1623,1623,1623,0
20231123,095800,35843217,1623,1624,1624,1623,3
20231123,095700,35838346,1623,1624,1624,1623,2
20231123,095600,35835099,1624,1625,1625,1624,2
20231123,095500,35831850,1626,1626,1626,1626,0
20231123,095400,35831850,1626,1626,1626,1626,0
20231123,095300,35831850,1626,1626,1626,1626,0
20231123,095200,35831850,1626,1626,1626,1626,0
20231123,095100,35831850,1626,1626,1626,1626,0
20231123,095000,35831850,1626,1624,1626,1624,3
20231123,094900,35826974,1625,1627,1627,1625,101
20231123,094800,35662649,1627,1627,1627,1627,100
20231123,094700,35499949,1627,1614,1627,1614,120
20231123,094600,35305879,1614,1614,1614,1614,106
20231123,094500,35134795,1612,1612,1612,1612,608
20231123,094400,34154699,1612,1612,1612,1612,29
20231123,094300,34107951,1612,1609,1612,1609,877
20231123,094200,32696294,1609,1609,1609,1609,30
20231123,094100,32648024,1609,1608,1609,1608,398
20231123,094000,32008010,1605,1605,1605,1605,1215
20231123,093900,30057935,1605,1608,1608,1605,33
20231123,093800,30004883,1605,1605,1606,1605,366
20231123,093700,29417268,1607,1611,1611,1607,1751
20231123,093600,26601258,1612,1612,1612,1612,17
20231123,093500,26573854,1614,1614,1614,1614,30
20231123,093400,26525434,1615,1616,1616,1612,1913
20231123,093300,23439524,1618,1618,1618,1617,2046
20231123,093200,20129202,1618,1618,1618,1618,0
20231123,093100,20129202,1618,1618,1618,1618,0
20231123,093000,20129202,1618,1618,1618,1618,272
20231123,092900,19689106,1618,1618,1618,1618,0
20231123,092800,19689106,1618,1618,1618,1618,70
20231123,092700,19575846,1618,1618,1618,1618,0
20231123,092600,19575846,1618,1618,1618,1618,77
20231123,092500,19451260,1618,1626,1626,1618,3452
20231123,092400,13841048,1626,1626,1626,1626,0
20231123,092300,13841048,1626,1633,1633,1626,746
20231123,092200,12625424,1633,1633,1633,1633,0
20231123,092100,12625424,1633,1633,1633,1633,149
20231123,092000,12382107,1635,1635,1635,1635,0
20231123,091900,12382107,1635,1635,1635,1635,0
20231123,091800,12382107,1635,1636,1636,1635,309
20231123,091700,11876613,1643,1643,1643,1643,0
20231123,091600,11876613,1643,1643,1643,1643,3
20231123,091500,11871684,1636,1636,1636,1636,0
20231123,091400,11871684,1636,1636,1636,1636,21
20231123,091300,11837328,1635,1635,1635,1635,30
20231123,091200,11788278,1646,1645,1646,1645,1002
20231123,091100,10138988,1645,1645,1645,1645,301
20231123,091000,9643843,1633,1634,1634,1633,15
20231123,090900,9619347,1657,1657,1657,1657,316
20231123,090800,9095735,1657,1657,1657,1657,1
20231123,090700,9094078,1632,1671,1671,1632,355
20231123,090600,8503440,1625,1626,1626,1625,2375
20231123,090500,4643985,1625,1638,1638,1625,380
20231123,090400,4022055,1638,1638,1638,1638,15
20231123,090300,3997485,1631,1631,1631,1631,118
20231123,090200,3805027,1626,1624,1690,1620,1237
20231123,090100,1759654,1612,1612,1612,1612,0
20231123,090000,1759654,1612,1625,1625,1612,1085