KissMeData/232140/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202700,230713305,3570,3570,3570,3570,563
20231123,202600,230713305,3570,3570,3570,3570,0
20231123,202500,230713305,3570,3570,3570,3570,0
20231123,202400,230713305,3570,3570,3570,3570,0
20231123,202300,230713305,3570,3570,3570,3570,0
20231123,202200,230713305,3570,3570,3570,3570,0
20231123,202100,230713305,3570,3570,3570,3570,0
20231123,202000,230713305,3570,3570,3570,3570,0
20231123,201900,230713305,3570,3570,3570,3570,0
20231123,201800,230713305,3570,3570,3570,3570,0
20231123,201700,230713305,3570,3570,3570,3570,0
20231123,201600,230713305,3570,3570,3570,3570,0
20231123,201500,230713305,3570,3570,3570,3570,0
20231123,201400,230713305,3570,3570,3570,3570,0
20231123,201300,230713305,3570,3570,3570,3570,0
20231123,201200,230713305,3570,3570,3570,3570,0
20231123,201100,230713305,3570,3570,3570,3570,0
20231123,201000,230713305,3570,3570,3570,3570,0
20231123,200900,230713305,3570,3570,3570,3570,0
20231123,200800,230713305,3570,3570,3570,3570,0
20231123,200700,230713305,3570,3570,3570,3570,0
20231123,200600,230713305,3570,3570,3570,3570,0
20231123,200500,230713305,3570,3570,3570,3570,0
20231123,200400,230713305,3570,3570,3570,3570,0
20231123,200300,230713305,3570,3570,3570,3570,0
20231123,200200,230713305,3570,3570,3570,3570,0
20231123,200100,230713305,3570,3570,3570,3570,0
20231123,200000,230713305,3570,3570,3570,3570,0
20231123,195900,230713305,3570,3570,3570,3570,0
20231123,195800,230713305,3570,3570,3570,3570,0
20231123,195700,230713305,3570,3570,3570,3570,563
20231123,195600,230713305,3570,3570,3570,3570,0
20231123,195500,230713305,3570,3570,3570,3570,0
20231123,195400,230713305,3570,3570,3570,3570,0
20231123,195300,230713305,3570,3570,3570,3570,0
20231123,195200,230713305,3570,3570,3570,3570,0
20231123,195100,230713305,3570,3570,3570,3570,0
20231123,195000,230713305,3570,3570,3570,3570,0
20231123,194900,230713305,3570,3570,3570,3570,0
20231123,194800,230713305,3570,3570,3570,3570,0
20231123,194700,230713305,3570,3570,3570,3570,0
20231123,194600,230713305,3570,3570,3570,3570,0
20231123,194500,230713305,3570,3570,3570,3570,0
20231123,194400,230713305,3570,3570,3570,3570,0
20231123,194300,230713305,3570,3570,3570,3570,0
20231123,194200,230713305,3570,3570,3570,3570,0
20231123,194100,230713305,3570,3570,3570,3570,0
20231123,194000,230713305,3570,3570,3570,3570,0
20231123,193900,230713305,3570,3570,3570,3570,0
20231123,193800,230713305,3570,3570,3570,3570,0
20231123,193700,230713305,3570,3570,3570,3570,0
20231123,193600,230713305,3570,3570,3570,3570,0
20231123,193500,230713305,3570,3570,3570,3570,0
20231123,193400,230713305,3570,3570,3570,3570,0
20231123,193300,230713305,3570,3570,3570,3570,0
20231123,193200,230713305,3570,3570,3570,3570,0
20231123,193100,230713305,3570,3570,3570,3570,0
20231123,193000,230713305,3570,3570,3570,3570,0
20231123,192900,230713305,3570,3570,3570,3570,0
20231123,192800,230713305,3570,3570,3570,3570,0
20231123,192700,230713305,3570,3570,3570,3570,563
20231123,192600,230713305,3570,3570,3570,3570,0
20231123,192500,230713305,3570,3570,3570,3570,0
20231123,192400,230713305,3570,3570,3570,3570,0
20231123,192300,230713305,3570,3570,3570,3570,0
20231123,192200,230713305,3570,3570,3570,3570,0
20231123,192100,230713305,3570,3570,3570,3570,0
20231123,192000,230713305,3570,3570,3570,3570,0
20231123,191900,230713305,3570,3570,3570,3570,0
20231123,191800,230713305,3570,3570,3570,3570,0
20231123,191700,230713305,3570,3570,3570,3570,0
20231123,191600,230713305,3570,3570,3570,3570,0
20231123,191500,230713305,3570,3570,3570,3570,0
20231123,191400,230713305,3570,3570,3570,3570,0
20231123,191300,230713305,3570,3570,3570,3570,0
20231123,191200,230713305,3570,3570,3570,3570,0
20231123,191100,230713305,3570,3570,3570,3570,0
20231123,191000,230713305,3570,3570,3570,3570,0
20231123,190900,230713305,3570,3570,3570,3570,0
20231123,190800,230713305,3570,3570,3570,3570,0
20231123,190700,230713305,3570,3570,3570,3570,0
20231123,190600,230713305,3570,3570,3570,3570,0
20231123,190500,230713305,3570,3570,3570,3570,0
20231123,190400,230713305,3570,3570,3570,3570,0
20231123,190300,230713305,3570,3570,3570,3570,0
20231123,190200,230713305,3570,3570,3570,3570,0
20231123,190100,230713305,3570,3570,3570,3570,0
20231123,190000,230713305,3570,3570,3570,3570,0
20231123,185900,230713305,3570,3570,3570,3570,0
20231123,185800,230713305,3570,3570,3570,3570,0
20231123,185700,230713305,3570,3570,3570,3570,563
20231123,185600,230713305,3570,3570,3570,3570,0
20231123,185500,230713305,3570,3570,3570,3570,0
20231123,185400,230713305,3570,3570,3570,3570,0
20231123,185300,230713305,3570,3570,3570,3570,0
20231123,185200,230713305,3570,3570,3570,3570,0
20231123,185100,230713305,3570,3570,3570,3570,0
20231123,185000,230713305,3570,3570,3570,3570,0
20231123,184900,230713305,3570,3570,3570,3570,0
20231123,184800,230713305,3570,3570,3570,3570,0
20231123,184700,230713305,3570,3570,3570,3570,0
20231123,184600,230713305,3570,3570,3570,3570,0
20231123,184500,230713305,3570,3570,3570,3570,0
20231123,184400,230713305,3570,3570,3570,3570,0
20231123,184300,230713305,3570,3570,3570,3570,0
20231123,184200,230713305,3570,3570,3570,3570,0
20231123,184100,230713305,3570,3570,3570,3570,0
20231123,184000,230713305,3570,3570,3570,3570,0
20231123,183900,230713305,3570,3570,3570,3570,0
20231123,183800,230713305,3570,3570,3570,3570,0
20231123,183700,230713305,3570,3570,3570,3570,0
20231123,183600,230713305,3570,3570,3570,3570,0
20231123,183500,230713305,3570,3570,3570,3570,0
20231123,183400,230713305,3570,3570,3570,3570,0
20231123,183300,230713305,3570,3570,3570,3570,0
20231123,183200,230713305,3570,3570,3570,3570,0
20231123,183100,230713305,3570,3570,3570,3570,0
20231123,183000,230713305,3570,3570,3570,3570,0
20231123,182900,230713305,3570,3570,3570,3570,0
20231123,182800,230713305,3570,3570,3570,3570,0
20231123,182700,230713305,3570,3570,3570,3570,563
20231123,182600,230713305,3570,3570,3570,3570,0
20231123,182500,230713305,3570,3570,3570,3570,0
20231123,182400,230713305,3570,3570,3570,3570,0
20231123,182300,230713305,3570,3570,3570,3570,0
20231123,182200,230713305,3570,3570,3570,3570,0
20231123,182100,230713305,3570,3570,3570,3570,0
20231123,182000,230713305,3570,3570,3570,3570,0
20231123,181900,230713305,3570,3570,3570,3570,0
20231123,181800,230713305,3570,3570,3570,3570,0
20231123,181700,230713305,3570,3570,3570,3570,0
20231123,181600,230713305,3570,3570,3570,3570,0
20231123,181500,230713305,3570,3570,3570,3570,0
20231123,181400,230713305,3570,3570,3570,3570,0
20231123,181300,230713305,3570,3570,3570,3570,0
20231123,181200,230713305,3570,3570,3570,3570,0
20231123,181100,230713305,3570,3570,3570,3570,0
20231123,181000,230713305,3570,3570,3570,3570,0
20231123,180900,230713305,3570,3570,3570,3570,0
20231123,180800,230713305,3570,3570,3570,3570,0
20231123,180700,230713305,3570,3570,3570,3570,0
20231123,180600,230713305,3570,3570,3570,3570,0
20231123,180500,230713305,3570,3570,3570,3570,0
20231123,180400,230713305,3570,3570,3570,3570,0
20231123,180300,230713305,3570,3570,3570,3570,0
20231123,180200,230713305,3570,3570,3570,3570,0
20231123,180100,230713305,3570,3570,3570,3570,0
20231123,180000,230713305,3570,3570,3570,3570,0
20231123,175900,230713305,3570,3570,3570,3570,0
20231123,175800,230713305,3570,3570,3570,3570,0
20231123,175700,230713305,3570,3570,3570,3570,563
20231123,175600,230713305,3570,3570,3570,3570,0
20231123,175500,230713305,3570,3570,3570,3570,0
20231123,175400,230713305,3570,3570,3570,3570,0
20231123,175300,230713305,3570,3570,3570,3570,0
20231123,175200,230713305,3570,3570,3570,3570,0
20231123,175100,230713305,3570,3570,3570,3570,0
20231123,175000,230713305,3570,3570,3570,3570,0
20231123,174900,230713305,3570,3570,3570,3570,0
20231123,174800,230713305,3570,3570,3570,3570,0
20231123,174700,230713305,3570,3570,3570,3570,0
20231123,174600,230713305,3570,3570,3570,3570,0
20231123,174500,230713305,3570,3570,3570,3570,0
20231123,174400,230713305,3570,3570,3570,3570,0
20231123,174300,230713305,3570,3570,3570,3570,0
20231123,174200,230713305,3570,3570,3570,3570,0
20231123,174100,230713305,3570,3570,3570,3570,0
20231123,174000,230713305,3570,3570,3570,3570,0
20231123,173900,230713305,3570,3570,3570,3570,0
20231123,173800,230713305,3570,3570,3570,3570,0
20231123,173700,230713305,3570,3570,3570,3570,0
20231123,173600,230713305,3570,3570,3570,3570,0
20231123,173500,230713305,3570,3570,3570,3570,0
20231123,173400,230713305,3570,3570,3570,3570,0
20231123,173300,230713305,3570,3570,3570,3570,0
20231123,173200,230713305,3570,3570,3570,3570,0
20231123,173100,230713305,3570,3570,3570,3570,0
20231123,173000,230713305,3570,3570,3570,3570,0
20231123,172900,230713305,3570,3570,3570,3570,0
20231123,172800,230713305,3570,3570,3570,3570,0
20231123,172700,230713305,3570,3570,3570,3570,563
20231123,172600,230713305,3570,3570,3570,3570,0
20231123,172500,230713305,3570,3570,3570,3570,0
20231123,172400,230713305,3570,3570,3570,3570,0
20231123,172300,230713305,3570,3570,3570,3570,0
20231123,172200,230713305,3570,3570,3570,3570,0
20231123,172100,230713305,3570,3570,3570,3570,0
20231123,172000,230713305,3570,3570,3570,3570,0
20231123,171900,230713305,3570,3570,3570,3570,0
20231123,171800,230713305,3570,3570,3570,3570,0
20231123,171700,230713305,3570,3570,3570,3570,0
20231123,171600,230713305,3570,3570,3570,3570,0
20231123,171500,230713305,3570,3570,3570,3570,0
20231123,171400,230713305,3570,3570,3570,3570,0
20231123,171300,230713305,3570,3570,3570,3570,0
20231123,171200,230713305,3570,3570,3570,3570,0
20231123,171100,230713305,3570,3570,3570,3570,0
20231123,171000,230713305,3570,3570,3570,3570,0
20231123,170900,230713305,3570,3570,3570,3570,0
20231123,170800,230713305,3570,3570,3570,3570,0
20231123,170700,230713305,3570,3570,3570,3570,0
20231123,170600,230713305,3570,3570,3570,3570,0
20231123,170500,230713305,3570,3570,3570,3570,0
20231123,170400,230713305,3570,3570,3570,3570,0
20231123,170300,230713305,3570,3570,3570,3570,0
20231123,170200,230713305,3570,3570,3570,3570,0
20231123,170100,230713305,3570,3570,3570,3570,0
20231123,170000,230713305,3570,3570,3570,3570,0
20231123,165900,230713305,3570,3570,3570,3570,0
20231123,165800,230713305,3570,3570,3570,3570,0
20231123,165700,230713305,3570,3570,3570,3570,563
20231123,165600,230713305,3570,3570,3570,3570,0
20231123,165500,230713305,3570,3570,3570,3570,0
20231123,165400,230713305,3570,3570,3570,3570,0
20231123,165300,230713305,3570,3570,3570,3570,0
20231123,165200,230713305,3570,3570,3570,3570,0
20231123,165100,230713305,3570,3570,3570,3570,0
20231123,165000,230713305,3570,3570,3570,3570,0
20231123,164900,230713305,3570,3570,3570,3570,0
20231123,164800,230713305,3570,3570,3570,3570,0
20231123,164700,230713305,3570,3570,3570,3570,0
20231123,164600,230713305,3570,3570,3570,3570,0
20231123,164500,230713305,3570,3570,3570,3570,0
20231123,164400,230713305,3570,3570,3570,3570,0
20231123,164300,230713305,3570,3570,3570,3570,0
20231123,164200,230713305,3570,3570,3570,3570,0
20231123,164100,230713305,3570,3570,3570,3570,0
20231123,164000,230713305,3570,3570,3570,3570,0
20231123,163900,230713305,3570,3570,3570,3570,0
20231123,163800,230713305,3570,3570,3570,3570,0
20231123,163700,230713305,3570,3570,3570,3570,0
20231123,163600,230713305,3570,3570,3570,3570,0
20231123,163500,230713305,3570,3570,3570,3570,0
20231123,163400,230713305,3570,3570,3570,3570,0
20231123,163300,230713305,3570,3570,3570,3570,0
20231123,163200,230713305,3570,3570,3570,3570,0
20231123,163100,230713305,3570,3570,3570,3570,0
20231123,163000,230713305,3570,3570,3570,3570,0
20231123,162900,230713305,3570,3570,3570,3570,0
20231123,162800,230713305,3570,3570,3570,3570,0
20231123,162700,230713305,3570,3570,3570,3570,563
20231123,162600,230713305,3570,3570,3570,3570,0
20231123,162500,230713305,3570,3570,3570,3570,0
20231123,162400,230713305,3570,3570,3570,3570,0
20231123,162300,230713305,3570,3570,3570,3570,0
20231123,162200,230713305,3570,3570,3570,3570,0
20231123,162100,230713305,3570,3570,3570,3570,0
20231123,162000,230713305,3570,3570,3570,3570,0
20231123,161900,230713305,3570,3570,3570,3570,0
20231123,161800,230713305,3570,3570,3570,3570,0
20231123,161700,230713305,3570,3570,3570,3570,0
20231123,161600,230713305,3570,3570,3570,3570,0
20231123,161500,230713305,3570,3570,3570,3570,0
20231123,161400,230713305,3570,3570,3570,3570,0
20231123,161300,230713305,3570,3570,3570,3570,0
20231123,161200,230713305,3570,3570,3570,3570,0
20231123,161100,230713305,3570,3570,3570,3570,0
20231123,161000,230713305,3570,3570,3570,3570,0
20231123,160900,230713305,3570,3570,3570,3570,0
20231123,160800,230713305,3570,3570,3570,3570,0
20231123,160700,230713305,3570,3570,3570,3570,0
20231123,160600,230713305,3570,3570,3570,3570,0
20231123,160500,230713305,3570,3570,3570,3570,0
20231123,160400,230713305,3570,3570,3570,3570,0
20231123,160300,230713305,3570,3570,3570,3570,0
20231123,160200,230713305,3570,3570,3570,3570,0
20231123,160100,230713305,3570,3570,3570,3570,0
20231123,160000,230713305,3570,3570,3570,3570,0
20231123,155900,230713305,3570,3570,3570,3570,0
20231123,155800,230713305,3570,3570,3570,3570,0
20231123,155700,230713305,3570,3570,3570,3570,563
20231123,155600,230713305,3570,3570,3570,3570,0
20231123,155500,230713305,3570,3570,3570,3570,0
20231123,155400,230713305,3570,3570,3570,3570,0
20231123,155300,230713305,3570,3570,3570,3570,0
20231123,155200,230713305,3570,3570,3570,3570,0
20231123,155100,230713305,3570,3570,3570,3570,0
20231123,155000,230713305,3570,3570,3570,3570,0
20231123,154900,230713305,3570,3570,3570,3570,0
20231123,154800,230713305,3570,3570,3570,3570,0
20231123,154700,230713305,3570,3570,3570,3570,0
20231123,154600,230713305,3570,3570,3570,3570,0
20231123,154500,230713305,3570,3570,3570,3570,0
20231123,154400,230713305,3570,3570,3570,3570,0
20231123,154300,230713305,3570,3570,3570,3570,0
20231123,154200,230713305,3570,3570,3570,3570,0
20231123,154100,230713305,3570,3570,3570,3570,0
20231123,154000,230713305,3570,3570,3570,3570,0
20231123,153900,230713305,3570,3570,3570,3570,0
20231123,153800,230713305,3570,3570,3570,3570,0
20231123,153700,230713305,3570,3570,3570,3570,0
20231123,153600,230713305,3570,3570,3570,3570,0
20231123,153500,230713305,3570,3570,3570,3570,0
20231123,153400,230713305,3570,3570,3570,3570,0
20231123,153300,230713305,3570,3570,3570,3570,0
20231123,153200,230713305,3570,3570,3570,3570,0
20231123,153100,230713305,3570,3570,3570,3570,0
20231123,153000,230713305,3570,3570,3570,3570,563
20231123,152900,228703395,3555,3555,3555,3555,0
20231123,152800,228703395,3555,3555,3555,3555,0
20231123,152700,228703395,3555,3555,3555,3555,0
20231123,152600,228703395,3555,3555,3555,3555,0
20231123,152500,228703395,3555,3555,3555,3555,0
20231123,152400,228703395,3555,3555,3555,3555,0
20231123,152300,228703395,3555,3555,3555,3555,0
20231123,152200,228703395,3555,3555,3555,3555,0
20231123,152100,228703395,3555,3555,3555,3555,0
20231123,152000,228703395,3555,3555,3555,3555,0
20231123,151900,228703395,3555,3555,3570,3555,782
20231123,151800,225922020,3570,3565,3570,3555,2122
20231123,151700,218368830,3565,3565,3565,3565,52
20231123,151600,218183450,3570,3570,3570,3570,10
20231123,151500,218147750,3570,3570,3570,3570,0
20231123,151400,218147750,3570,3570,3570,3570,0
20231123,151300,218147750,3570,3570,3570,3570,30
20231123,151200,218040650,3565,3565,3570,3565,115
20231123,151100,217630670,3565,3565,3565,3565,0
20231123,151000,217630670,3565,3565,3565,3565,2
20231123,150900,217623540,3565,3565,3565,3565,305
20231123,150800,216536215,3565,3565,3565,3565,50
20231123,150700,216357965,3565,3565,3565,3565,1747
20231123,150600,210129910,3570,3570,3570,3570,273
20231123,150500,209155300,3570,3570,3570,3570,193
20231123,150400,208466290,3570,3565,3570,3565,486
20231123,150300,206733675,3570,3570,3570,3570,5
20231123,150200,206715825,3570,3570,3570,3570,20
20231123,150100,206644425,3570,3570,3570,3570,0
20231123,150000,206644425,3570,3570,3570,3570,500
20231123,145900,204859425,3570,3570,3570,3570,3
20231123,145800,204848715,3570,3570,3570,3570,3
20231123,145700,204838005,3570,3570,3570,3570,0
20231123,145600,204838005,3570,3565,3570,3565,142
20231123,145500,204331275,3570,3570,3570,3570,0
20231123,145400,204331275,3570,3565,3570,3565,145
20231123,145300,203814250,3570,3570,3570,3570,1
20231123,145200,203810680,3565,3565,3565,3565,216
20231123,145100,203040640,3570,3570,3570,3570,4
20231123,145000,203026360,3570,3570,3570,3570,6
20231123,144900,203004940,3570,3570,3570,3570,6
20231123,144800,202983520,3565,3565,3565,3565,0
20231123,144700,202983520,3565,3570,3570,3565,1061
20231123,144600,199200905,3570,3570,3575,3570,1474
20231123,144500,193938695,3575,3575,3575,3575,61
20231123,144400,193720620,3575,3575,3575,3575,0
20231123,144300,193720620,3575,3575,3575,3575,202
20231123,144200,192998470,3570,3570,3570,3570,6
20231123,144100,192977050,3570,3570,3570,3570,19
20231123,144000,192909220,3575,3575,3575,3575,13
20231123,143900,192862745,3570,3570,3570,3570,14
20231123,143800,192812765,3575,3575,3575,3575,0
20231123,143700,192812765,3575,3570,3575,3570,37
20231123,143600,192680545,3570,3575,3575,3570,16
20231123,143500,192623400,3570,3570,3575,3570,21
20231123,143400,192548425,3570,3570,3570,3570,32
20231123,143300,192434185,3570,3570,3570,3570,22
20231123,143200,192355645,3570,3570,3570,3570,16
20231123,143100,192298525,3570,3570,3570,3570,32
20231123,143000,192184285,3570,3570,3570,3570,15
20231123,142900,192130735,3570,3570,3570,3570,18
20231123,142800,192066475,3570,3575,3575,3570,17
20231123,142700,192005775,3570,3570,3570,3570,18
20231123,142600,191941515,3570,3570,3570,3570,25
20231123,142500,191852265,3575,3575,3575,3575,3000
20231123,142400,181127265,3575,3580,3580,3575,3278
20231123,142300,169406015,3580,3580,3580,3580,21
20231123,142200,169330835,3575,3575,3575,3575,24
20231123,142100,169245035,3575,3575,3575,3575,13
20231123,142000,169198560,3580,3580,3580,3580,324
20231123,141900,168038640,3580,3580,3580,3580,0
20231123,141800,168038640,3580,3580,3580,3580,0
20231123,141700,168038640,3580,3580,3580,3580,176
20231123,141600,167408560,3575,3575,3575,3575,0
20231123,141500,167408560,3575,3575,3575,3575,0
20231123,141400,167408560,3575,3575,3575,3575,0
20231123,141300,167408560,3575,3575,3575,3575,0
20231123,141200,167408560,3575,3575,3575,3575,0
20231123,141100,167408560,3575,3575,3575,3575,0
20231123,141000,167408560,3575,3575,3575,3575,0
20231123,140900,167408560,3575,3575,3575,3575,70
20231123,140800,167158310,3575,3575,3575,3575,0
20231123,140700,167158310,3575,3575,3575,3575,0
20231123,140600,167158310,3575,3575,3575,3575,33
20231123,140500,167040335,3575,3575,3575,3575,150
20231123,140400,166504085,3580,3590,3590,3580,252
20231123,140300,165599925,3590,3590,3590,3590,0
20231123,140200,165599925,3590,3590,3590,3590,100
20231123,140100,165240925,3590,3590,3590,3590,100
20231123,140000,164881925,3590,3590,3590,3590,0
20231123,135900,164881925,3590,3590,3590,3590,1000
20231123,135800,161291925,3590,3590,3590,3590,102
20231123,135700,160925745,3595,3595,3595,3595,0
20231123,135600,160925745,3595,3595,3595,3595,26
20231123,135500,160832275,3595,3595,3595,3595,22
20231123,135400,160753185,3590,3565,3590,3565,767
20231123,135300,158003235,3565,3565,3565,3565,15
20231123,135200,157949760,3565,3575,3575,3565,2348
20231123,135100,149576710,3570,3570,3570,3570,0
20231123,135000,149576710,3570,3570,3570,3570,0
20231123,134900,149576710,3570,3565,3570,3565,594
20231123,134800,147456160,3570,3570,3570,3570,7
20231123,134700,147431170,3570,3565,3570,3565,5
20231123,134600,147413340,3565,3565,3565,3565,13
20231123,134500,147366995,3565,3565,3565,3565,159
20231123,134400,146800160,3565,3565,3565,3565,21
20231123,134300,146725295,3565,3565,3565,3565,22
20231123,134200,146646865,3565,3565,3565,3565,14
20231123,134100,146596955,3565,3565,3565,3565,22
20231123,134000,146518525,3565,3565,3565,3565,19
20231123,133900,146450790,3570,3570,3570,3570,0
20231123,133800,146450790,3570,3570,3570,3570,0
20231123,133700,146450790,3570,3565,3570,3565,419
20231123,133600,144956890,3570,3570,3570,3570,639
20231123,133500,142675660,3575,3570,3575,3570,95
20231123,133400,142336110,3575,3570,3575,3570,20
20231123,133300,142264700,3570,3570,3570,3570,116
20231123,133200,141850580,3570,3570,3570,3570,134
20231123,133100,141372200,3570,3575,3575,3570,500
20231123,133000,139584870,3580,3580,3580,3580,5
20231123,132900,139566970,3580,3580,3580,3580,0
20231123,132800,139566970,3580,3580,3580,3580,0
20231123,132700,139566970,3580,3580,3580,3580,204
20231123,132600,138836650,3580,3580,3580,3580,100
20231123,132500,138478650,3580,3580,3580,3580,1675
20231123,132400,132482150,3580,3580,3580,3580,14
20231123,132300,132432030,3580,3580,3580,3580,29
20231123,132200,132328210,3580,3580,3580,3580,21
20231123,132100,132253030,3580,3580,3580,3580,28
20231123,132000,132152790,3585,3580,3585,3580,25
20231123,131900,132063285,3580,3580,3580,3580,48
20231123,131800,131891445,3585,3580,3585,3580,202
20231123,131700,131168275,3580,3585,3585,3580,323
20231123,131600,130011625,3585,3585,3585,3585,18
20231123,131500,129947095,3585,3590,3590,3585,36
20231123,131400,129818000,3590,3590,3590,3590,5
20231123,131300,129800050,3590,3590,3590,3590,0
20231123,131200,129800050,3590,3590,3590,3590,46
20231123,131100,129634910,3585,3585,3585,3585,96
20231123,131000,129290750,3585,3585,3585,3585,632
20231123,130900,127025030,3590,3590,3590,3590,5
20231123,130800,127007080,3590,3590,3590,3585,975
20231123,130700,123509815,3590,3590,3590,3590,28
20231123,130600,123409295,3590,3590,3590,3590,0
20231123,130500,123409295,3590,3590,3590,3590,22
20231123,130400,123330315,3590,3590,3590,3590,50
20231123,130300,123150815,3595,3595,3595,3595,0
20231123,130200,123150815,3595,3595,3595,3595,60
20231123,130100,122935115,3595,3590,3595,3590,31
20231123,130000,122823820,3590,3590,3590,3590,2
20231123,125900,122816640,3590,3590,3590,3590,0
20231123,125800,122816640,3590,3590,3590,3590,0
20231123,125700,122816640,3590,3590,3590,3590,0
20231123,125600,122816640,3590,3590,3590,3590,449
20231123,125500,121204730,3590,3585,3590,3585,59
20231123,125400,120992960,3585,3585,3585,3585,0
20231123,125300,120992960,3585,3585,3585,3585,45
20231123,125200,120831635,3585,3585,3585,3580,1631
20231123,125100,114984580,3590,3595,3595,3590,583
20231123,125000,112890630,3595,3595,3595,3595,31
20231123,124900,112779185,3595,3605,3605,3595,2466
20231123,124800,103902850,3605,3605,3605,3605,0
20231123,124700,103902850,3605,3605,3605,3605,0
20231123,124600,103902850,3605,3605,3605,3605,15
20231123,124500,103848775,3600,3600,3600,3600,0
20231123,124400,103848775,3600,3605,3605,3600,1416
20231123,124300,98751120,3600,3600,3600,3600,0
20231123,124200,98751120,3600,3600,3600,3600,0
20231123,124100,98751120,3600,3610,3610,3600,243
20231123,124000,97874270,3620,3620,3620,3620,0
20231123,123900,97874270,3620,3620,3620,3620,85
20231123,123800,97566570,3620,3620,3620,3620,0
20231123,123700,97566570,3620,3620,3620,3620,0
20231123,123600,97566570,3620,3620,3620,3620,0
20231123,123500,97566570,3620,3620,3620,3620,21
20231123,123400,97490550,3620,3620,3620,3620,0
20231123,123300,97490550,3620,3620,3620,3620,1
20231123,123200,97486930,3620,3620,3620,3620,0
20231123,123100,97486930,3620,3610,3620,3600,5232
20231123,123000,78622255,3610,3610,3610,3610,0
20231123,122900,78622255,3610,3610,3610,3610,0
20231123,122800,78622255,3610,3610,3610,3610,0
20231123,122700,78622255,3610,3610,3610,3610,0
20231123,122600,78622255,3610,3610,3610,3610,420
20231123,122500,77106055,3610,3610,3610,3610,0
20231123,122400,77106055,3610,3620,3620,3610,1174
20231123,122300,72864915,3620,3620,3620,3610,36
20231123,122200,72734675,3620,3620,3620,3620,10
20231123,122100,72698475,3610,3610,3610,3610,0
20231123,122000,72698475,3610,3610,3610,3610,6
20231123,121900,72676815,3610,3610,3610,3610,0
20231123,121800,72676815,3610,3610,3610,3610,1
20231123,121700,72673205,3610,3610,3620,3610,4
20231123,121600,72658745,3620,3620,3620,3620,1
20231123,121500,72655125,3610,3610,3610,3610,0
20231123,121400,72655125,3610,3610,3610,3610,6
20231123,121300,72633465,3610,3610,3610,3610,1
20231123,121200,72629855,3615,3615,3615,3615,3
20231123,121100,72619010,3610,3610,3610,3610,6
20231123,121000,72597350,3610,3610,3610,3610,0
20231123,120900,72597350,3610,3610,3610,3610,0
20231123,120800,72597350,3610,3610,3610,3610,0
20231123,120700,72597350,3610,3610,3610,3610,6
20231123,120600,72575690,3610,3610,3610,3610,472
20231123,120500,70871770,3610,3610,3610,3610,0
20231123,120400,70871770,3610,3610,3610,3610,0
20231123,120300,70871770,3610,3610,3610,3610,1
20231123,120200,70868160,3610,3610,3610,3610,0
20231123,120100,70868160,3610,3620,3620,3610,561
20231123,120000,68837950,3615,3620,3620,3615,1722
20231123,115900,62605420,3620,3620,3620,3620,22
20231123,115800,62525780,3615,3615,3615,3615,2
20231123,115700,62518550,3615,3615,3615,3615,18
20231123,115600,62453480,3615,3615,3615,3615,0
20231123,115500,62453480,3615,3615,3615,3615,0
20231123,115400,62453480,3615,3615,3615,3615,6
20231123,115300,62431790,3615,3615,3615,3615,0
20231123,115200,62431790,3615,3615,3615,3615,0
20231123,115100,62431790,3615,3615,3615,3615,20
20231123,115000,62359490,3625,3625,3625,3625,0
20231123,114900,62359490,3625,3625,3625,3625,0
20231123,114800,62359490,3625,3615,3625,3615,12
20231123,114700,62316050,3615,3615,3615,3615,100
20231123,114600,61954550,3615,3615,3615,3615,0
20231123,114500,61954550,3615,3615,3615,3615,6
20231123,114400,61932860,3615,3615,3615,3615,118
20231123,114300,61506290,3610,3610,3610,3610,0
20231123,114200,61506290,3610,3610,3620,3610,767
20231123,114100,58730360,3620,3620,3620,3620,1
20231123,114000,58726740,3620,3620,3620,3620,0
20231123,113900,58726740,3620,3620,3620,3620,1
20231123,113800,58723120,3610,3610,3610,3610,6
20231123,113700,58701460,3610,3610,3610,3610,0
20231123,113600,58701460,3610,3610,3610,3610,0
20231123,113500,58701460,3610,3615,3615,3610,737
20231123,113400,56037690,3615,3615,3615,3615,112
20231123,113300,55632810,3615,3620,3620,3615,1369
20231123,113200,50677540,3620,3620,3620,3620,0
20231123,113100,50677540,3620,3620,3620,3620,0
20231123,113000,50677540,3620,3620,3620,3620,0
20231123,112900,50677540,3620,3620,3620,3620,6
20231123,112800,50655820,3620,3620,3620,3620,0
20231123,112700,50655820,3620,3620,3620,3620,0
20231123,112600,50655820,3620,3620,3620,3620,7
20231123,112500,50630480,3620,3620,3620,3620,6
20231123,112400,50608760,3620,3620,3620,3620,0
20231123,112300,50608760,3620,3620,3620,3620,6
20231123,112200,50587040,3620,3620,3620,3620,302
20231123,112100,49493800,3620,3620,3620,3620,0
20231123,112000,49493800,3620,3620,3620,3620,0
20231123,111900,49493800,3620,3620,3620,3620,0
20231123,111800,49493800,3620,3620,3620,3620,0
20231123,111700,49493800,3620,3620,3620,3620,0
20231123,111600,49493800,3620,3630,3630,3620,36
20231123,111500,49363180,3630,3630,3630,3630,154
20231123,111400,48804160,3625,3625,3625,3625,256
20231123,111300,47876160,3625,3625,3625,3625,35
20231123,111200,47749285,3625,3625,3625,3625,0
20231123,111100,47749285,3625,3625,3625,3625,0
20231123,111000,47749285,3625,3625,3625,3625,8
20231123,110900,47720285,3625,3625,3625,3625,0
20231123,110800,47720285,3625,3625,3625,3625,1
20231123,110700,47716660,3625,3625,3625,3625,0
20231123,110600,47716660,3625,3625,3625,3625,0
20231123,110500,47716660,3625,3625,3625,3625,0
20231123,110400,47716660,3625,3625,3625,3625,0
20231123,110300,47716660,3625,3625,3625,3625,56
20231123,110200,47513660,3625,3625,3625,3625,0
20231123,110100,47513660,3625,3625,3625,3625,0
20231123,110000,47513660,3625,3625,3625,3625,0
20231123,105900,47513660,3625,3625,3625,3625,0
20231123,105800,47513660,3625,3625,3625,3625,9
20231123,105700,47481035,3620,3620,3620,3620,0
20231123,105600,47481035,3620,3620,3620,3620,0
20231123,105500,47481035,3620,3620,3620,3620,1
20231123,105400,47477415,3625,3625,3625,3625,1
20231123,105300,47473790,3620,3620,3620,3620,200
20231123,105200,46749790,3625,3625,3625,3625,766
20231123,105100,43973040,3625,3625,3625,3625,21
20231123,105000,43896915,3630,3630,3630,3630,9
20231123,104900,43864245,3630,3630,3630,3630,0
20231123,104800,43864245,3630,3630,3630,3630,0
20231123,104700,43864245,3630,3630,3630,3630,0
20231123,104600,43864245,3630,3630,3630,3630,0
20231123,104500,43864245,3630,3630,3630,3630,400
20231123,104400,42412245,3625,3625,3625,3625,0
20231123,104300,42412245,3625,3625,3625,3625,0
20231123,104200,42412245,3625,3625,3625,3625,0
20231123,104100,42412245,3625,3625,3625,3625,0
20231123,104000,42412245,3625,3625,3625,3625,0
20231123,103900,42412245,3625,3625,3625,3625,538
20231123,103800,40461995,3625,3625,3625,3625,0
20231123,103700,40461995,3625,3625,3625,3625,0
20231123,103600,40461995,3625,3625,3625,3625,0
20231123,103500,40461995,3625,3625,3625,3625,0
20231123,103400,40461995,3625,3625,3625,3625,43
20231123,103300,40306120,3620,3620,3620,3620,0
20231123,103200,40306120,3620,3620,3620,3620,0
20231123,103100,40306120,3620,3620,3620,3620,0
20231123,103000,40306120,3620,3620,3620,3620,0
20231123,102900,40306120,3620,3620,3620,3620,0
20231123,102800,40306120,3620,3620,3620,3620,10
20231123,102700,40269920,3620,3620,3620,3620,0
20231123,102600,40269920,3620,3620,3620,3620,0
20231123,102500,40269920,3620,3620,3620,3620,0
20231123,102400,40269920,3620,3620,3620,3620,0
20231123,102300,40269920,3620,3620,3620,3620,20
20231123,102200,40197520,3620,3620,3620,3620,0
20231123,102100,40197520,3620,3620,3620,3620,30
20231123,102000,40088920,3620,3620,3620,3620,0
20231123,101900,40088920,3620,3620,3620,3620,0
20231123,101800,40088920,3620,3620,3620,3620,0
20231123,101700,40088920,3620,3620,3620,3620,0
20231123,101600,40088920,3620,3620,3620,3620,127
20231123,101500,39629180,3625,3625,3625,3625,5
20231123,101400,39611055,3625,3625,3625,3625,44
20231123,101300,39451555,3625,3625,3625,3625,111
20231123,101200,39049180,3625,3625,3625,3625,200
20231123,101100,38324180,3625,3625,3625,3625,0
20231123,101000,38324180,3625,3625,3625,3625,1
20231123,100900,38320555,3620,3620,3620,3620,152
20231123,100800,37770315,3615,3615,3615,3615,0
20231123,100700,37770315,3615,3615,3615,3615,0
20231123,100600,37770315,3615,3615,3615,3615,0
20231123,100500,37770315,3615,3615,3615,3615,100
20231123,100400,37408815,3615,3615,3615,3615,0
20231123,100300,37408815,3615,3615,3615,3615,100
20231123,100200,37047315,3615,3615,3615,3615,113
20231123,100100,36638820,3610,3610,3610,3610,0
20231123,100000,36638820,3610,3610,3610,3610,39
20231123,095900,36498030,3615,3615,3615,3615,5
20231123,095800,36479955,3615,3610,3615,3605,250
20231123,095700,35578550,3610,3620,3620,3610,2727
20231123,095600,25731165,3615,3620,3620,3615,700
20231123,095500,23199555,3620,3620,3620,3620,10
20231123,095400,23163355,3625,3625,3625,3625,30
20231123,095300,23054605,3625,3625,3625,3625,12
20231123,095200,23011105,3625,3625,3625,3625,0
20231123,095100,23011105,3625,3625,3625,3625,0
20231123,095000,23011105,3625,3625,3625,3625,303
20231123,094900,21912730,3630,3635,3635,3630,218
20231123,094800,21120400,3630,3630,3630,3630,4
20231123,094700,21105880,3625,3625,3625,3625,136
20231123,094600,20612880,3615,3615,3615,3615,0
20231123,094500,20612880,3615,3615,3615,3615,15
20231123,094400,20558655,3615,3615,3615,3615,0
20231123,094300,20558655,3615,3615,3615,3615,0
20231123,094200,20558655,3615,3615,3615,3615,0
20231123,094100,20558655,3615,3615,3615,3615,0
20231123,094000,20558655,3615,3615,3615,3615,0
20231123,093900,20558655,3615,3615,3615,3615,0
20231123,093800,20558655,3615,3615,3615,3615,0
20231123,093700,20558655,3615,3615,3615,3615,0
20231123,093600,20558655,3615,3615,3615,3615,0
20231123,093500,20558655,3615,3615,3615,3615,99
20231123,093400,20200770,3615,3620,3620,3615,283
20231123,093300,19177715,3620,3620,3620,3620,1
20231123,093200,19174095,3620,3620,3620,3620,28
20231123,093100,19072735,3625,3625,3625,3625,0
20231123,093000,19072735,3625,3625,3625,3625,1
20231123,092900,19069110,3615,3615,3615,3615,0
20231123,092800,19069110,3615,3615,3615,3615,71
20231123,092700,18812445,3620,3620,3620,3620,357
20231123,092600,17520105,3620,3620,3620,3620,886
20231123,092500,14312785,3640,3640,3640,3630,504
20231123,092400,12483225,3630,3630,3630,3630,0
20231123,092300,12483225,3630,3630,3630,3630,500
20231123,092200,10668225,3630,3630,3630,3630,0
20231123,092100,10668225,3630,3630,3630,3630,0
20231123,092000,10668225,3630,3630,3630,3630,1
20231123,091900,10664595,3625,3625,3625,3625,10
20231123,091800,10628345,3625,3625,3625,3625,0
20231123,091700,10628345,3625,3630,3630,3625,325
20231123,091600,9450170,3640,3640,3640,3640,0
20231123,091500,9450170,3640,3640,3640,3640,0
20231123,091400,9450170,3640,3640,3640,3640,0
20231123,091300,9450170,3640,3640,3640,3640,0
20231123,091200,9450170,3640,3640,3640,3640,1
20231123,091100,9446530,3620,3620,3620,3620,0
20231123,091000,9446530,3620,3620,3620,3620,30
20231123,090900,9337930,3620,3620,3620,3620,0
20231123,090800,9337930,3620,3620,3620,3620,90
20231123,090700,9012130,3620,3620,3620,3620,1670
20231123,090600,2966730,3620,3620,3620,3620,0
20231123,090500,2966730,3620,3620,3620,3620,0
20231123,090400,2966730,3620,3620,3620,3620,150
20231123,090300,2423730,3630,3670,3670,3630,308
20231123,090200,1304095,3635,3635,3635,3635,0
20231123,090100,1304095,3635,3655,3655,3635,89
20231123,090000,979540,3655,3655,3655,3655,268