KissMeData/044180/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191800,40439521,724,724,724,724,101
20231123,191700,40439521,724,724,724,724,0
20231123,191600,40439521,724,724,724,724,0
20231123,191500,40439521,724,724,724,724,0
20231123,191400,40439521,724,724,724,724,0
20231123,191300,40439521,724,724,724,724,0
20231123,191200,40439521,724,724,724,724,0
20231123,191100,40439521,724,724,724,724,0
20231123,191000,40439521,724,724,724,724,0
20231123,190900,40439521,724,724,724,724,0
20231123,190800,40439521,724,724,724,724,0
20231123,190700,40439521,724,724,724,724,0
20231123,190600,40439521,724,724,724,724,0
20231123,190500,40439521,724,724,724,724,0
20231123,190400,40439521,724,724,724,724,0
20231123,190300,40439521,724,724,724,724,0
20231123,190200,40439521,724,724,724,724,0
20231123,190100,40439521,724,724,724,724,0
20231123,190000,40439521,724,724,724,724,0
20231123,185900,40439521,724,724,724,724,0
20231123,185800,40439521,724,724,724,724,0
20231123,185700,40439521,724,724,724,724,0
20231123,185600,40439521,724,724,724,724,0
20231123,185500,40439521,724,724,724,724,0
20231123,185400,40439521,724,724,724,724,0
20231123,185300,40439521,724,724,724,724,0
20231123,185200,40439521,724,724,724,724,0
20231123,185100,40439521,724,724,724,724,0
20231123,185000,40439521,724,724,724,724,0
20231123,184900,40439521,724,724,724,724,0
20231123,184800,40439521,724,724,724,724,101
20231123,184700,40439521,724,724,724,724,0
20231123,184600,40439521,724,724,724,724,0
20231123,184500,40439521,724,724,724,724,0
20231123,184400,40439521,724,724,724,724,0
20231123,184300,40439521,724,724,724,724,0
20231123,184200,40439521,724,724,724,724,0
20231123,184100,40439521,724,724,724,724,0
20231123,184000,40439521,724,724,724,724,0
20231123,183900,40439521,724,724,724,724,0
20231123,183800,40439521,724,724,724,724,0
20231123,183700,40439521,724,724,724,724,0
20231123,183600,40439521,724,724,724,724,0
20231123,183500,40439521,724,724,724,724,0
20231123,183400,40439521,724,724,724,724,0
20231123,183300,40439521,724,724,724,724,0
20231123,183200,40439521,724,724,724,724,0
20231123,183100,40439521,724,724,724,724,0
20231123,183000,40439521,724,724,724,724,0
20231123,182900,40439521,724,724,724,724,0
20231123,182800,40439521,724,724,724,724,0
20231123,182700,40439521,724,724,724,724,0
20231123,182600,40439521,724,724,724,724,0
20231123,182500,40439521,724,724,724,724,0
20231123,182400,40439521,724,724,724,724,0
20231123,182300,40439521,724,724,724,724,0
20231123,182200,40439521,724,724,724,724,0
20231123,182100,40439521,724,724,724,724,0
20231123,182000,40439521,724,724,724,724,0
20231123,181900,40439521,724,724,724,724,0
20231123,181800,40439521,724,724,724,724,101
20231123,181700,40439521,724,724,724,724,0
20231123,181600,40439521,724,724,724,724,0
20231123,181500,40439521,724,724,724,724,0
20231123,181400,40439521,724,724,724,724,0
20231123,181300,40439521,724,724,724,724,0
20231123,181200,40439521,724,724,724,724,0
20231123,181100,40439521,724,724,724,724,0
20231123,181000,40439521,724,724,724,724,0
20231123,180900,40439521,724,724,724,724,0
20231123,180800,40439521,724,724,724,724,0
20231123,180700,40439521,724,724,724,724,0
20231123,180600,40439521,724,724,724,724,0
20231123,180500,40439521,724,724,724,724,0
20231123,180400,40439521,724,724,724,724,0
20231123,180300,40439521,724,724,724,724,0
20231123,180200,40439521,724,724,724,724,0
20231123,180100,40439521,724,724,724,724,0
20231123,180000,40439521,724,724,724,724,0
20231123,175900,40439521,724,724,724,724,0
20231123,175800,40439521,724,724,724,724,0
20231123,175700,40439521,724,724,724,724,0
20231123,175600,40439521,724,724,724,724,0
20231123,175500,40439521,724,724,724,724,0
20231123,175400,40439521,724,724,724,724,0
20231123,175300,40439521,724,724,724,724,0
20231123,175200,40439521,724,724,724,724,0
20231123,175100,40439521,724,724,724,724,0
20231123,175000,40439521,724,724,724,724,0
20231123,174900,40439521,724,724,724,724,0
20231123,174800,40439521,724,724,724,724,101
20231123,174700,40439521,724,724,724,724,0
20231123,174600,40439521,724,724,724,724,0
20231123,174500,40439521,724,724,724,724,0
20231123,174400,40439521,724,724,724,724,0
20231123,174300,40439521,724,724,724,724,0
20231123,174200,40439521,724,724,724,724,0
20231123,174100,40439521,724,724,724,724,0
20231123,174000,40439521,724,724,724,724,0
20231123,173900,40439521,724,724,724,724,0
20231123,173800,40439521,724,724,724,724,0
20231123,173700,40439521,724,724,724,724,0
20231123,173600,40439521,724,724,724,724,0
20231123,173500,40439521,724,724,724,724,0
20231123,173400,40439521,724,724,724,724,0
20231123,173300,40439521,724,724,724,724,0
20231123,173200,40439521,724,724,724,724,0
20231123,173100,40439521,724,724,724,724,0
20231123,173000,40439521,724,724,724,724,0
20231123,172900,40439521,724,724,724,724,0
20231123,172800,40439521,724,724,724,724,0
20231123,172700,40439521,724,724,724,724,0
20231123,172600,40439521,724,724,724,724,0
20231123,172500,40439521,724,724,724,724,0
20231123,172400,40439521,724,724,724,724,0
20231123,172300,40439521,724,724,724,724,0
20231123,172200,40439521,724,724,724,724,0
20231123,172100,40439521,724,724,724,724,0
20231123,172000,40439521,724,724,724,724,0
20231123,171900,40439521,724,724,724,724,0
20231123,171800,40439521,724,724,724,724,101
20231123,171700,40439521,724,724,724,724,0
20231123,171600,40439521,724,724,724,724,0
20231123,171500,40439521,724,724,724,724,0
20231123,171400,40439521,724,724,724,724,0
20231123,171300,40439521,724,724,724,724,0
20231123,171200,40439521,724,724,724,724,0
20231123,171100,40439521,724,724,724,724,0
20231123,171000,40439521,724,724,724,724,0
20231123,170900,40439521,724,724,724,724,0
20231123,170800,40439521,724,724,724,724,0
20231123,170700,40439521,724,724,724,724,0
20231123,170600,40439521,724,724,724,724,0
20231123,170500,40439521,724,724,724,724,0
20231123,170400,40439521,724,724,724,724,0
20231123,170300,40439521,724,724,724,724,0
20231123,170200,40439521,724,724,724,724,0
20231123,170100,40439521,724,724,724,724,0
20231123,170000,40439521,724,724,724,724,0
20231123,165900,40439521,724,724,724,724,0
20231123,165800,40439521,724,724,724,724,0
20231123,165700,40439521,724,724,724,724,0
20231123,165600,40439521,724,724,724,724,0
20231123,165500,40439521,724,724,724,724,0
20231123,165400,40439521,724,724,724,724,0
20231123,165300,40439521,724,724,724,724,0
20231123,165200,40439521,724,724,724,724,0
20231123,165100,40439521,724,724,724,724,0
20231123,165000,40439521,724,724,724,724,0
20231123,164900,40439521,724,724,724,724,0
20231123,164800,40439521,724,724,724,724,101
20231123,164700,40439521,724,724,724,724,0
20231123,164600,40439521,724,724,724,724,0
20231123,164500,40439521,724,724,724,724,0
20231123,164400,40439521,724,724,724,724,0
20231123,164300,40439521,724,724,724,724,0
20231123,164200,40439521,724,724,724,724,0
20231123,164100,40439521,724,724,724,724,0
20231123,164000,40439521,724,724,724,724,0
20231123,163900,40439521,724,724,724,724,0
20231123,163800,40439521,724,724,724,724,0
20231123,163700,40439521,724,724,724,724,0
20231123,163600,40439521,724,724,724,724,0
20231123,163500,40439521,724,724,724,724,0
20231123,163400,40439521,724,724,724,724,0
20231123,163300,40439521,724,724,724,724,0
20231123,163200,40439521,724,724,724,724,0
20231123,163100,40439521,724,724,724,724,0
20231123,163000,40439521,724,724,724,724,0
20231123,162900,40439521,724,724,724,724,0
20231123,162800,40439521,724,724,724,724,0
20231123,162700,40439521,724,724,724,724,0
20231123,162600,40439521,724,724,724,724,0
20231123,162500,40439521,724,724,724,724,0
20231123,162400,40439521,724,724,724,724,0
20231123,162300,40439521,724,724,724,724,0
20231123,162200,40439521,724,724,724,724,0
20231123,162100,40439521,724,724,724,724,0
20231123,162000,40439521,724,724,724,724,0
20231123,161900,40439521,724,724,724,724,0
20231123,161800,40439521,724,724,724,724,101
20231123,161700,40439521,724,724,724,724,0
20231123,161600,40439521,724,724,724,724,0
20231123,161500,40439521,724,724,724,724,0
20231123,161400,40439521,724,724,724,724,0
20231123,161300,40439521,724,724,724,724,0
20231123,161200,40439521,724,724,724,724,0
20231123,161100,40439521,724,724,724,724,0
20231123,161000,40439521,724,724,724,724,0
20231123,160900,40439521,724,724,724,724,0
20231123,160800,40439521,724,724,724,724,0
20231123,160700,40439521,724,724,724,724,0
20231123,160600,40439521,724,724,724,724,0
20231123,160500,40439521,724,724,724,724,0
20231123,160400,40439521,724,724,724,724,0
20231123,160300,40439521,724,724,724,724,0
20231123,160200,40439521,724,724,724,724,0
20231123,160100,40439521,724,724,724,724,0
20231123,160000,40439521,724,724,724,724,0
20231123,155900,40439521,724,724,724,724,0
20231123,155800,40439521,724,724,724,724,0
20231123,155700,40439521,724,724,724,724,0
20231123,155600,40439521,724,724,724,724,0
20231123,155500,40439521,724,724,724,724,0
20231123,155400,40439521,724,724,724,724,0
20231123,155300,40439521,724,724,724,724,0
20231123,155200,40439521,724,724,724,724,0
20231123,155100,40439521,724,724,724,724,0
20231123,155000,40439521,724,724,724,724,0
20231123,154900,40439521,724,724,724,724,0
20231123,154800,40439521,724,724,724,724,101
20231123,154700,40439521,724,724,724,724,0
20231123,154600,40439521,724,724,724,724,0
20231123,154500,40439521,724,724,724,724,0
20231123,154400,40439521,724,724,724,724,0
20231123,154300,40439521,724,724,724,724,0
20231123,154200,40439521,724,724,724,724,0
20231123,154100,40439521,724,724,724,724,0
20231123,154000,40439521,724,724,724,724,0
20231123,153900,40439521,724,724,724,724,0
20231123,153800,40439521,724,724,724,724,0
20231123,153700,40439521,724,724,724,724,0
20231123,153600,40439521,724,724,724,724,0
20231123,153500,40439521,724,724,724,724,0
20231123,153400,40439521,724,724,724,724,0
20231123,153300,40439521,724,724,724,724,0
20231123,153200,40439521,724,724,724,724,0
20231123,153100,40439521,724,724,724,724,0
20231123,153000,40439521,724,724,724,724,101
20231123,152900,40366397,726,726,726,726,0
20231123,152800,40366397,726,726,726,726,0
20231123,152700,40366397,726,726,726,726,0
20231123,152600,40366397,726,726,726,726,0
20231123,152500,40366397,726,726,726,726,0
20231123,152400,40366397,726,726,726,726,0
20231123,152300,40366397,726,726,726,726,0
20231123,152200,40366397,726,726,726,726,0
20231123,152100,40366397,726,726,726,726,0
20231123,152000,40366397,726,726,726,726,0
20231123,151900,40366397,726,726,726,726,1
20231123,151800,40365671,732,732,732,732,0
20231123,151700,40365671,732,732,732,732,0
20231123,151600,40365671,732,721,732,721,1292
20231123,151500,39431433,720,719,720,719,852
20231123,151400,38818843,719,719,719,719,6
20231123,151300,38814529,719,719,719,719,0
20231123,151200,38814529,719,719,719,719,0
20231123,151100,38814529,719,719,719,719,0
20231123,151000,38814529,719,719,719,719,0
20231123,150900,38814529,719,719,719,719,0
20231123,150800,38814529,719,719,719,719,0
20231123,150700,38814529,719,719,719,719,0
20231123,150600,38814529,719,719,719,719,342
20231123,150500,38568631,719,719,719,719,0
20231123,150400,38568631,719,719,719,719,0
20231123,150300,38568631,719,719,719,719,0
20231123,150200,38568631,719,719,719,719,0
20231123,150100,38568631,719,719,719,719,150
20231123,150000,38460781,720,719,720,719,151
20231123,145900,38352062,719,719,719,719,5
20231123,145800,38348467,720,720,720,720,0
20231123,145700,38348467,720,720,720,720,0
20231123,145600,38348467,720,720,720,720,0
20231123,145500,38348467,720,720,720,720,0
20231123,145400,38348467,720,717,720,717,28
20231123,145300,38328388,717,717,717,717,0
20231123,145200,38328388,717,712,717,712,1607
20231123,145100,37184199,712,713,713,712,629
20231123,145000,36735763,713,715,715,713,188
20231123,144900,36601667,716,716,716,716,507
20231123,144800,36238655,716,716,716,716,19
20231123,144700,36225051,716,716,717,716,14
20231123,144600,36215026,716,716,716,716,8
20231123,144500,36209298,716,716,716,716,289
20231123,144400,36002374,716,716,716,716,1
20231123,144300,36001658,712,714,714,712,900
20231123,144200,35360204,717,717,717,717,0
20231123,144100,35360204,717,717,717,717,4
20231123,144000,35357336,717,717,717,717,1
20231123,143900,35356619,713,713,717,713,497
20231123,143800,35002254,713,714,714,713,978
20231123,143700,34304939,714,715,715,713,671
20231123,143600,33826111,715,717,717,715,66
20231123,143500,33778915,717,717,717,717,0
20231123,143400,33778915,717,719,719,717,9821
20231123,143300,26722916,721,721,721,721,0
20231123,143200,26722916,721,721,721,721,0
20231123,143100,26722916,721,721,721,721,0
20231123,143000,26722916,721,721,721,721,0
20231123,142900,26722916,721,721,721,721,1
20231123,142800,26722195,719,719,719,719,0
20231123,142700,26722195,719,719,719,719,188
20231123,142600,26587023,720,720,720,720,1389
20231123,142500,25586943,721,721,721,721,0
20231123,142400,25586943,721,721,721,721,0
20231123,142300,25586943,721,721,721,721,0
20231123,142200,25586943,721,721,721,721,0
20231123,142100,25586943,721,721,721,721,0
20231123,142000,25586943,721,721,721,721,0
20231123,141900,25586943,721,719,721,719,109
20231123,141800,25508554,719,719,719,719,0
20231123,141700,25508554,719,719,719,719,629
20231123,141600,25056303,720,720,720,720,0
20231123,141500,25056303,720,720,720,720,0
20231123,141400,25056303,720,720,720,720,0
20231123,141300,25056303,720,720,720,720,0
20231123,141200,25056303,720,720,720,720,139
20231123,141100,24956223,719,719,719,719,0
20231123,141000,24956223,719,720,720,719,51
20231123,140900,24919504,721,721,721,721,2
20231123,140800,24918062,719,719,719,719,0
20231123,140700,24918062,719,719,719,719,0
20231123,140600,24918062,719,719,719,719,0
20231123,140500,24918062,719,719,719,719,0
20231123,140400,24918062,719,719,719,719,188
20231123,140300,24782890,720,720,720,720,0
20231123,140200,24782890,720,720,720,720,0
20231123,140100,24782890,720,719,720,719,2
20231123,140000,24781451,719,720,720,719,636
20231123,135900,24324160,720,720,720,720,0
20231123,135800,24324160,720,720,720,720,11
20231123,135700,24316240,721,721,721,721,0
20231123,135600,24316240,721,721,721,721,0
20231123,135500,24316240,721,721,721,721,0
20231123,135400,24316240,721,721,721,721,0
20231123,135300,24316240,721,720,721,720,434
20231123,135200,24003759,720,720,720,720,0
20231123,135100,24003759,720,720,720,720,29
20231123,135000,23982879,720,720,720,720,0
20231123,134900,23982879,720,720,720,720,0
20231123,134800,23982879,720,720,720,720,0
20231123,134700,23982879,720,720,720,720,15
20231123,134600,23972079,720,720,720,720,26
20231123,134500,23953359,720,720,720,720,0
20231123,134400,23953359,720,720,720,720,1
20231123,134300,23952639,719,720,720,719,630
20231123,134200,23499668,719,719,719,719,0
20231123,134100,23499668,719,720,720,719,188
20231123,134000,23364446,721,721,721,721,0
20231123,133900,23364446,721,721,721,721,0
20231123,133800,23364446,721,721,721,721,0
20231123,133700,23364446,721,721,721,721,0
20231123,133600,23364446,721,721,721,721,1
20231123,133500,23363725,720,720,720,720,0
20231123,133400,23363725,720,720,720,720,0
20231123,133300,23363725,720,720,720,720,0
20231123,133200,23363725,720,720,720,720,0
20231123,133100,23363725,720,720,720,720,0
20231123,133000,23363725,720,720,720,720,0
20231123,132900,23363725,720,720,720,720,0
20231123,132800,23363725,720,719,720,719,131
20231123,132700,23269535,719,719,719,719,0
20231123,132600,23269535,719,720,720,719,629
20231123,132500,22817283,719,719,719,719,0
20231123,132400,22817283,719,719,719,719,0
20231123,132300,22817283,719,719,719,719,1
20231123,132200,22816564,719,719,719,719,0
20231123,132100,22816564,719,719,719,719,0
20231123,132000,22816564,719,719,719,719,0
20231123,131900,22816564,719,719,719,719,2
20231123,131800,22815126,719,720,720,719,288
20231123,131700,22607954,723,723,723,723,0
20231123,131600,22607954,723,723,723,723,0
20231123,131500,22607954,723,723,723,723,0
20231123,131400,22607954,723,720,723,720,139
20231123,131300,22507841,719,719,719,719,3
20231123,131200,22505684,721,721,721,721,0
20231123,131100,22505684,721,721,721,721,2
20231123,131000,22504242,722,722,722,722,2
20231123,130900,22502798,719,720,720,719,629
20231123,130800,22050517,724,724,724,724,0
20231123,130700,22050517,724,724,724,724,0
20231123,130600,22050517,724,724,724,724,0
20231123,130500,22050517,724,724,724,724,0
20231123,130400,22050517,724,724,724,724,0
20231123,130300,22050517,724,724,724,724,0
20231123,130200,22050517,724,724,724,724,0
20231123,130100,22050517,724,724,724,724,0
20231123,130000,22050517,724,724,724,724,0
20231123,125900,22050517,724,724,724,724,0
20231123,125800,22050517,724,724,724,724,1
20231123,125700,22049793,722,722,722,722,1
20231123,125600,22049071,721,721,721,721,1
20231123,125500,22048350,722,719,722,719,190
20231123,125400,21911737,719,719,719,719,35
20231123,125300,21886572,719,719,719,719,0
20231123,125200,21886572,719,720,720,719,629
20231123,125100,21434269,724,724,724,724,0
20231123,125000,21434269,724,724,724,724,0
20231123,124900,21434269,724,724,724,724,0
20231123,124800,21434269,724,724,724,724,0
20231123,124700,21434269,724,724,724,724,0
20231123,124600,21434269,724,724,724,724,0
20231123,124500,21434269,724,724,724,724,0
20231123,124400,21434269,724,724,724,724,0
20231123,124300,21434269,724,724,724,724,0
20231123,124200,21434269,724,724,724,724,0
20231123,124100,21434269,724,724,724,724,0
20231123,124000,21434269,724,724,724,724,0
20231123,123900,21434269,724,724,724,724,0
20231123,123800,21434269,724,724,724,724,0
20231123,123700,21434269,724,724,724,724,0
20231123,123600,21434269,724,719,724,719,9
20231123,123500,21427793,719,720,720,719,629
20231123,123400,20975373,720,720,720,720,0
20231123,123300,20975373,720,720,720,720,0
20231123,123200,20975373,720,720,720,720,189
20231123,123100,20839293,726,726,726,726,0
20231123,123000,20839293,726,726,726,726,0
20231123,122900,20839293,726,726,726,726,0
20231123,122800,20839293,726,726,726,726,0
20231123,122700,20839293,726,726,726,726,0
20231123,122600,20839293,726,726,726,726,0
20231123,122500,20839293,726,726,726,726,0
20231123,122400,20839293,726,726,726,726,0
20231123,122300,20839293,726,726,726,726,1
20231123,122200,20838567,719,726,726,719,253
20231123,122100,20656575,725,725,725,725,136
20231123,122000,20557975,725,725,725,725,277
20231123,121900,20357150,725,725,725,725,0
20231123,121800,20357150,725,721,725,719,630
20231123,121700,19904103,725,725,725,725,0
20231123,121600,19904103,725,725,725,725,0
20231123,121500,19904103,725,725,725,725,0
20231123,121400,19904103,725,725,725,725,0
20231123,121300,19904103,725,725,725,725,0
20231123,121200,19904103,725,725,725,725,0
20231123,121100,19904103,725,725,725,725,0
20231123,121000,19904103,725,725,725,725,5
20231123,120900,19900478,725,721,725,719,190
20231123,120800,19763741,725,725,725,725,0
20231123,120700,19763741,725,725,725,725,0
20231123,120600,19763741,725,725,725,725,0
20231123,120500,19763741,725,725,725,725,0
20231123,120400,19763741,725,725,725,725,0
20231123,120300,19763741,725,725,725,725,1
20231123,120200,19763016,719,719,719,719,0
20231123,120100,19763016,719,720,720,719,630
20231123,120000,19309896,725,725,725,725,0
20231123,115900,19309896,725,725,725,725,0
20231123,115800,19309896,725,725,725,725,0
20231123,115700,19309896,725,725,725,725,1
20231123,115600,19309171,719,721,721,719,214
20231123,115500,19155115,724,724,724,724,0
20231123,115400,19155115,724,724,724,724,0
20231123,115300,19155115,724,724,724,724,0
20231123,115200,19155115,724,724,724,724,0
20231123,115100,19155115,724,724,724,724,0
20231123,115000,19155115,724,724,724,724,0
20231123,114900,19155115,724,724,724,724,1
20231123,114800,19154391,719,720,720,719,215
20231123,114700,18999665,724,724,724,724,1
20231123,114600,18998941,719,719,719,719,189
20231123,114500,18863050,719,719,719,719,600
20231123,114400,18431650,719,720,720,719,630
20231123,114300,17978288,725,725,725,725,0
20231123,114200,17978288,725,725,725,725,0
20231123,114100,17978288,725,725,725,725,0
20231123,114000,17978288,725,720,725,720,216
20231123,113900,17822763,725,725,725,725,0
20231123,113800,17822763,725,725,725,725,0
20231123,113700,17822763,725,725,725,725,0
20231123,113600,17822763,725,725,725,725,0
20231123,113500,17822763,725,725,725,725,20
20231123,113400,17808263,725,725,725,725,0
20231123,113300,17808263,725,725,725,725,0
20231123,113200,17808263,725,720,725,719,216
20231123,113100,17652861,725,725,725,725,0
20231123,113000,17652861,725,725,725,725,0
20231123,112900,17652861,725,725,725,725,0
20231123,112800,17652861,725,725,725,725,0
20231123,112700,17652861,725,719,725,719,664
20231123,112600,17175299,722,722,722,722,1
20231123,112500,17174577,721,720,721,720,35
20231123,112400,17149366,721,716,721,716,216
20231123,112300,16994705,716,720,720,716,189
20231123,112200,16859174,723,723,723,723,0
20231123,112100,16859174,723,723,723,723,0
20231123,112000,16859174,723,723,723,723,1
20231123,111900,16858451,723,723,723,723,0
20231123,111800,16858451,723,723,723,723,0
20231123,111700,16858451,723,723,723,723,0
20231123,111600,16858451,723,722,723,717,216
20231123,111500,16703318,726,726,726,726,0
20231123,111400,16703318,726,726,726,726,0
20231123,111300,16703318,726,726,726,726,0
20231123,111200,16703318,726,726,726,726,0
20231123,111100,16703318,726,726,726,726,10
20231123,111000,16696058,725,723,725,715,651
20231123,110900,16229533,723,721,723,721,738
20231123,110800,15696283,715,717,717,715,215
20231123,110700,15542387,721,721,721,721,1
20231123,110600,15541666,721,721,721,721,0
20231123,110500,15541666,721,721,721,721,0
20231123,110400,15541666,721,721,721,721,1
20231123,110300,15540945,722,722,722,722,0
20231123,110200,15540945,722,722,722,722,0
20231123,110100,15540945,722,722,722,722,0
20231123,110000,15540945,722,717,722,716,219
20231123,105900,15383977,723,723,723,723,0
20231123,105800,15383977,723,723,723,723,0
20231123,105700,15383977,723,723,723,723,0
20231123,105600,15383977,723,723,723,723,0
20231123,105500,15383977,723,723,723,723,0
20231123,105400,15383977,723,723,723,723,0
20231123,105300,15383977,723,723,723,717,632
20231123,105200,14930622,718,720,720,718,215
20231123,105100,14776096,724,724,724,724,0
20231123,105000,14776096,724,724,724,724,0
20231123,104900,14776096,724,724,724,724,0
20231123,104800,14776096,724,724,724,724,0
20231123,104700,14776096,724,724,724,724,0
20231123,104600,14776096,724,724,724,724,5
20231123,104500,14772476,722,722,722,722,0
20231123,104400,14772476,722,720,722,719,222
20231123,104300,14612779,724,724,724,724,0
20231123,104200,14612779,724,724,724,724,0
20231123,104100,14612779,724,724,724,724,0
20231123,104000,14612779,724,724,724,724,0
20231123,103900,14612779,724,724,724,724,0
20231123,103800,14612779,724,724,724,724,0
20231123,103700,14612779,724,724,724,724,0
20231123,103600,14612779,724,721,724,718,846
20231123,103500,14004341,726,726,726,726,0
20231123,103400,14004341,726,726,726,726,0
20231123,103300,14004341,726,726,726,726,0
20231123,103200,14004341,726,726,726,726,1
20231123,103100,14003615,725,724,725,724,271
20231123,103000,13807302,724,724,724,724,0
20231123,102900,13807302,724,724,724,724,1
20231123,102800,13806578,722,720,722,719,246
20231123,102700,13629579,724,724,724,724,0
20231123,102600,13629579,724,724,724,724,0
20231123,102500,13629579,724,724,724,724,0
20231123,102400,13629579,724,724,724,724,0
20231123,102300,13629579,724,724,724,724,0
20231123,102200,13629579,724,724,724,724,0
20231123,102100,13629579,724,724,724,724,0
20231123,102000,13629579,724,719,724,718,218
20231123,101900,13473018,724,720,724,718,648
20231123,101800,13006968,726,726,726,726,0
20231123,101700,13006968,726,726,726,726,0
20231123,101600,13006968,726,726,726,726,0
20231123,101500,13006968,726,726,726,726,0
20231123,101400,13006968,726,726,726,726,0
20231123,101300,13006968,726,726,726,726,0
20231123,101200,13006968,726,721,726,719,216
20231123,101100,12851350,726,726,726,726,0
20231123,101000,12851350,726,725,726,725,111
20231123,100900,12770873,725,724,725,724,142
20231123,100800,12667953,724,720,724,719,140
20231123,100700,12567267,720,720,720,720,116
20231123,100600,12483747,723,723,724,723,71
20231123,100500,12432345,723,723,723,723,0
20231123,100400,12432345,723,720,723,719,221
20231123,100300,12273399,724,724,724,724,0
20231123,100200,12273399,724,724,724,719,639
20231123,100100,11811896,724,724,724,724,12
20231123,100000,11803208,724,724,725,724,7
20231123,095900,11798137,725,725,725,725,9
20231123,095800,11791612,724,725,725,724,22
20231123,095700,11775678,726,726,726,726,38
20231123,095600,11748090,726,724,726,724,216
20231123,095500,11591704,726,726,726,726,200
20231123,095400,11446504,727,727,727,727,1
20231123,095300,11445777,729,729,729,729,0
20231123,095200,11445777,729,729,729,729,0
20231123,095100,11445777,729,729,729,729,0
20231123,095000,11445777,729,729,729,729,0
20231123,094900,11445777,729,729,729,729,0
20231123,094800,11445777,729,725,729,723,216
20231123,094700,11289427,729,724,729,724,186
20231123,094600,11154730,724,729,729,724,142
20231123,094500,11051912,729,726,729,723,631
20231123,094400,10595330,729,729,729,729,1
20231123,094300,10594601,726,726,726,726,1
20231123,094200,10593875,729,729,729,729,11
20231123,094100,10585856,731,731,731,731,0
20231123,094000,10585856,731,726,731,724,216
20231123,093900,10429252,732,732,732,732,0
20231123,093800,10429252,732,732,732,732,3
20231123,093700,10427056,731,731,731,731,34
20231123,093600,10402202,731,731,731,731,4
20231123,093500,10399278,732,732,732,728,42
20231123,093400,10368574,730,730,730,730,4
20231123,093300,10365654,730,730,730,726,37
20231123,093200,10338784,726,726,726,726,215
20231123,093100,10182694,732,732,732,732,0
20231123,093000,10182694,732,732,732,732,0
20231123,092900,10182694,732,732,732,732,2
20231123,092800,10181230,732,730,732,726,631
20231123,092700,9722256,734,734,734,734,0
20231123,092600,9722256,734,734,734,734,0
20231123,092500,9722256,734,730,734,730,218
20231123,092400,9563108,730,732,732,730,215
20231123,092300,9405979,734,734,734,734,0
20231123,092200,9405979,734,734,734,734,0
20231123,092100,9405979,734,734,734,734,0
20231123,092000,9405979,734,734,734,734,0
20231123,091900,9405979,734,734,734,734,34
20231123,091800,9381023,736,736,736,736,0
20231123,091700,9381023,736,736,736,736,6
20231123,091600,9376607,737,737,737,737,0
20231123,091500,9376607,737,735,737,735,9
20231123,091400,9369990,737,734,737,734,94
20231123,091300,9300991,735,735,735,735,30
20231123,091200,9278941,735,736,736,733,7445
20231123,091100,3821354,739,739,739,739,0
20231123,091000,3821354,739,739,739,739,0
20231123,090900,3821354,739,739,739,739,0
20231123,090800,3821354,739,736,739,736,638
20231123,090700,3350483,737,737,737,737,0
20231123,090600,3350483,737,737,737,737,0
20231123,090500,3350483,737,737,737,737,0
20231123,090400,3350483,737,734,737,734,105
20231123,090300,3273398,738,736,740,734,994
20231123,090200,2543780,740,738,740,738,2
20231123,090100,2542302,744,740,744,740,500
20231123,090000,2170420,740,740,740,740,2933