KissMeData/273640/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,203700,760165720,15290,15290,15290,15290,1112
20231123,203600,760165720,15290,15290,15290,15290,0
20231123,203500,760165720,15290,15290,15290,15290,0
20231123,203400,760165720,15290,15290,15290,15290,0
20231123,203300,760165720,15290,15290,15290,15290,0
20231123,203200,760165720,15290,15290,15290,15290,0
20231123,203100,760165720,15290,15290,15290,15290,0
20231123,203000,760165720,15290,15290,15290,15290,0
20231123,202900,760165720,15290,15290,15290,15290,0
20231123,202800,760165720,15290,15290,15290,15290,0
20231123,202700,760165720,15290,15290,15290,15290,0
20231123,202600,760165720,15290,15290,15290,15290,0
20231123,202500,760165720,15290,15290,15290,15290,0
20231123,202400,760165720,15290,15290,15290,15290,0
20231123,202300,760165720,15290,15290,15290,15290,0
20231123,202200,760165720,15290,15290,15290,15290,0
20231123,202100,760165720,15290,15290,15290,15290,0
20231123,202000,760165720,15290,15290,15290,15290,0
20231123,201900,760165720,15290,15290,15290,15290,0
20231123,201800,760165720,15290,15290,15290,15290,0
20231123,201700,760165720,15290,15290,15290,15290,0
20231123,201600,760165720,15290,15290,15290,15290,0
20231123,201500,760165720,15290,15290,15290,15290,0
20231123,201400,760165720,15290,15290,15290,15290,0
20231123,201300,760165720,15290,15290,15290,15290,0
20231123,201200,760165720,15290,15290,15290,15290,0
20231123,201100,760165720,15290,15290,15290,15290,0
20231123,201000,760165720,15290,15290,15290,15290,0
20231123,200900,760165720,15290,15290,15290,15290,0
20231123,200800,760165720,15290,15290,15290,15290,0
20231123,200700,760165720,15290,15290,15290,15290,1112
20231123,200600,760165720,15290,15290,15290,15290,0
20231123,200500,760165720,15290,15290,15290,15290,0
20231123,200400,760165720,15290,15290,15290,15290,0
20231123,200300,760165720,15290,15290,15290,15290,0
20231123,200200,760165720,15290,15290,15290,15290,0
20231123,200100,760165720,15290,15290,15290,15290,0
20231123,200000,760165720,15290,15290,15290,15290,0
20231123,195900,760165720,15290,15290,15290,15290,0
20231123,195800,760165720,15290,15290,15290,15290,0
20231123,195700,760165720,15290,15290,15290,15290,0
20231123,195600,760165720,15290,15290,15290,15290,0
20231123,195500,760165720,15290,15290,15290,15290,0
20231123,195400,760165720,15290,15290,15290,15290,0
20231123,195300,760165720,15290,15290,15290,15290,0
20231123,195200,760165720,15290,15290,15290,15290,0
20231123,195100,760165720,15290,15290,15290,15290,0
20231123,195000,760165720,15290,15290,15290,15290,0
20231123,194900,760165720,15290,15290,15290,15290,0
20231123,194800,760165720,15290,15290,15290,15290,0
20231123,194700,760165720,15290,15290,15290,15290,0
20231123,194600,760165720,15290,15290,15290,15290,0
20231123,194500,760165720,15290,15290,15290,15290,0
20231123,194400,760165720,15290,15290,15290,15290,0
20231123,194300,760165720,15290,15290,15290,15290,0
20231123,194200,760165720,15290,15290,15290,15290,0
20231123,194100,760165720,15290,15290,15290,15290,0
20231123,194000,760165720,15290,15290,15290,15290,0
20231123,193900,760165720,15290,15290,15290,15290,0
20231123,193800,760165720,15290,15290,15290,15290,0
20231123,193700,760165720,15290,15290,15290,15290,1112
20231123,193600,760165720,15290,15290,15290,15290,0
20231123,193500,760165720,15290,15290,15290,15290,0
20231123,193400,760165720,15290,15290,15290,15290,0
20231123,193300,760165720,15290,15290,15290,15290,0
20231123,193200,760165720,15290,15290,15290,15290,0
20231123,193100,760165720,15290,15290,15290,15290,0
20231123,193000,760165720,15290,15290,15290,15290,0
20231123,192900,760165720,15290,15290,15290,15290,0
20231123,192800,760165720,15290,15290,15290,15290,0
20231123,192700,760165720,15290,15290,15290,15290,0
20231123,192600,760165720,15290,15290,15290,15290,0
20231123,192500,760165720,15290,15290,15290,15290,0
20231123,192400,760165720,15290,15290,15290,15290,0
20231123,192300,760165720,15290,15290,15290,15290,0
20231123,192200,760165720,15290,15290,15290,15290,0
20231123,192100,760165720,15290,15290,15290,15290,0
20231123,192000,760165720,15290,15290,15290,15290,0
20231123,191900,760165720,15290,15290,15290,15290,0
20231123,191800,760165720,15290,15290,15290,15290,0
20231123,191700,760165720,15290,15290,15290,15290,0
20231123,191600,760165720,15290,15290,15290,15290,0
20231123,191500,760165720,15290,15290,15290,15290,0
20231123,191400,760165720,15290,15290,15290,15290,0
20231123,191300,760165720,15290,15290,15290,15290,0
20231123,191200,760165720,15290,15290,15290,15290,0
20231123,191100,760165720,15290,15290,15290,15290,0
20231123,191000,760165720,15290,15290,15290,15290,0
20231123,190900,760165720,15290,15290,15290,15290,0
20231123,190800,760165720,15290,15290,15290,15290,0
20231123,190700,760165720,15290,15290,15290,15290,1112
20231123,190600,760165720,15290,15290,15290,15290,0
20231123,190500,760165720,15290,15290,15290,15290,0
20231123,190400,760165720,15290,15290,15290,15290,0
20231123,190300,760165720,15290,15290,15290,15290,0
20231123,190200,760165720,15290,15290,15290,15290,0
20231123,190100,760165720,15290,15290,15290,15290,0
20231123,190000,760165720,15290,15290,15290,15290,0
20231123,185900,760165720,15290,15290,15290,15290,0
20231123,185800,760165720,15290,15290,15290,15290,0
20231123,185700,760165720,15290,15290,15290,15290,0
20231123,185600,760165720,15290,15290,15290,15290,0
20231123,185500,760165720,15290,15290,15290,15290,0
20231123,185400,760165720,15290,15290,15290,15290,0
20231123,185300,760165720,15290,15290,15290,15290,0
20231123,185200,760165720,15290,15290,15290,15290,0
20231123,185100,760165720,15290,15290,15290,15290,0
20231123,185000,760165720,15290,15290,15290,15290,0
20231123,184900,760165720,15290,15290,15290,15290,0
20231123,184800,760165720,15290,15290,15290,15290,0
20231123,184700,760165720,15290,15290,15290,15290,0
20231123,184600,760165720,15290,15290,15290,15290,0
20231123,184500,760165720,15290,15290,15290,15290,0
20231123,184400,760165720,15290,15290,15290,15290,0
20231123,184300,760165720,15290,15290,15290,15290,0
20231123,184200,760165720,15290,15290,15290,15290,0
20231123,184100,760165720,15290,15290,15290,15290,0
20231123,184000,760165720,15290,15290,15290,15290,0
20231123,183900,760165720,15290,15290,15290,15290,0
20231123,183800,760165720,15290,15290,15290,15290,0
20231123,183700,760165720,15290,15290,15290,15290,1112
20231123,183600,760165720,15290,15290,15290,15290,0
20231123,183500,760165720,15290,15290,15290,15290,0
20231123,183400,760165720,15290,15290,15290,15290,0
20231123,183300,760165720,15290,15290,15290,15290,0
20231123,183200,760165720,15290,15290,15290,15290,0
20231123,183100,760165720,15290,15290,15290,15290,0
20231123,183000,760165720,15290,15290,15290,15290,0
20231123,182900,760165720,15290,15290,15290,15290,0
20231123,182800,760165720,15290,15290,15290,15290,0
20231123,182700,760165720,15290,15290,15290,15290,0
20231123,182600,760165720,15290,15290,15290,15290,0
20231123,182500,760165720,15290,15290,15290,15290,0
20231123,182400,760165720,15290,15290,15290,15290,0
20231123,182300,760165720,15290,15290,15290,15290,0
20231123,182200,760165720,15290,15290,15290,15290,0
20231123,182100,760165720,15290,15290,15290,15290,0
20231123,182000,760165720,15290,15290,15290,15290,0
20231123,181900,760165720,15290,15290,15290,15290,0
20231123,181800,760165720,15290,15290,15290,15290,0
20231123,181700,760165720,15290,15290,15290,15290,0
20231123,181600,760165720,15290,15290,15290,15290,0
20231123,181500,760165720,15290,15290,15290,15290,0
20231123,181400,760165720,15290,15290,15290,15290,0
20231123,181300,760165720,15290,15290,15290,15290,0
20231123,181200,760165720,15290,15290,15290,15290,0
20231123,181100,760165720,15290,15290,15290,15290,0
20231123,181000,760165720,15290,15290,15290,15290,0
20231123,180900,760165720,15290,15290,15290,15290,0
20231123,180800,760165720,15290,15290,15290,15290,0
20231123,180700,760165720,15290,15290,15290,15290,1112
20231123,180600,760165720,15290,15290,15290,15290,0
20231123,180500,760165720,15290,15290,15290,15290,0
20231123,180400,760165720,15290,15290,15290,15290,0
20231123,180300,760165720,15290,15290,15290,15290,0
20231123,180200,760165720,15290,15290,15290,15290,0
20231123,180100,760165720,15290,15290,15290,15290,0
20231123,180000,760165720,15290,15290,15290,15290,0
20231123,175900,760165720,15290,15290,15290,15290,0
20231123,175800,760165720,15290,15290,15290,15290,0
20231123,175700,760165720,15290,15290,15290,15290,0
20231123,175600,760165720,15290,15290,15290,15290,0
20231123,175500,760165720,15290,15290,15290,15290,0
20231123,175400,760165720,15290,15290,15290,15290,0
20231123,175300,760165720,15290,15290,15290,15290,0
20231123,175200,760165720,15290,15290,15290,15290,0
20231123,175100,760165720,15290,15290,15290,15290,0
20231123,175000,760165720,15290,15290,15290,15290,0
20231123,174900,760165720,15290,15290,15290,15290,0
20231123,174800,760165720,15290,15290,15290,15290,0
20231123,174700,760165720,15290,15290,15290,15290,0
20231123,174600,760165720,15290,15290,15290,15290,0
20231123,174500,760165720,15290,15290,15290,15290,0
20231123,174400,760165720,15290,15290,15290,15290,0
20231123,174300,760165720,15290,15290,15290,15290,0
20231123,174200,760165720,15290,15290,15290,15290,0
20231123,174100,760165720,15290,15290,15290,15290,0
20231123,174000,760165720,15290,15290,15290,15290,0
20231123,173900,760165720,15290,15290,15290,15290,0
20231123,173800,760165720,15290,15290,15290,15290,0
20231123,173700,760165720,15290,15290,15290,15290,1112
20231123,173600,760165720,15290,15290,15290,15290,0
20231123,173500,760165720,15290,15290,15290,15290,0
20231123,173400,760165720,15290,15290,15290,15290,0
20231123,173300,760165720,15290,15290,15290,15290,0
20231123,173200,760165720,15290,15290,15290,15290,0
20231123,173100,760165720,15290,15290,15290,15290,0
20231123,173000,760165720,15290,15290,15290,15290,0
20231123,172900,760165720,15290,15290,15290,15290,0
20231123,172800,760165720,15290,15290,15290,15290,0
20231123,172700,760165720,15290,15290,15290,15290,0
20231123,172600,760165720,15290,15290,15290,15290,0
20231123,172500,760165720,15290,15290,15290,15290,0
20231123,172400,760165720,15290,15290,15290,15290,0
20231123,172300,760165720,15290,15290,15290,15290,0
20231123,172200,760165720,15290,15290,15290,15290,0
20231123,172100,760165720,15290,15290,15290,15290,0
20231123,172000,760165720,15290,15290,15290,15290,0
20231123,171900,760165720,15290,15290,15290,15290,0
20231123,171800,760165720,15290,15290,15290,15290,0
20231123,171700,760165720,15290,15290,15290,15290,0
20231123,171600,760165720,15290,15290,15290,15290,0
20231123,171500,760165720,15290,15290,15290,15290,0
20231123,171400,760165720,15290,15290,15290,15290,0
20231123,171300,760165720,15290,15290,15290,15290,0
20231123,171200,760165720,15290,15290,15290,15290,0
20231123,171100,760165720,15290,15290,15290,15290,0
20231123,171000,760165720,15290,15290,15290,15290,0
20231123,170900,760165720,15290,15290,15290,15290,0
20231123,170800,760165720,15290,15290,15290,15290,0
20231123,170700,760165720,15290,15290,15290,15290,1112
20231123,170600,760165720,15290,15290,15290,15290,0
20231123,170500,760165720,15290,15290,15290,15290,0
20231123,170400,760165720,15290,15290,15290,15290,0
20231123,170300,760165720,15290,15290,15290,15290,0
20231123,170200,760165720,15290,15290,15290,15290,0
20231123,170100,760165720,15290,15290,15290,15290,0
20231123,170000,760165720,15290,15290,15290,15290,0
20231123,165900,760165720,15290,15290,15290,15290,0
20231123,165800,760165720,15290,15290,15290,15290,0
20231123,165700,760165720,15290,15290,15290,15290,0
20231123,165600,760165720,15290,15290,15290,15290,0
20231123,165500,760165720,15290,15290,15290,15290,0
20231123,165400,760165720,15290,15290,15290,15290,0
20231123,165300,760165720,15290,15290,15290,15290,0
20231123,165200,760165720,15290,15290,15290,15290,0
20231123,165100,760165720,15290,15290,15290,15290,0
20231123,165000,760165720,15290,15290,15290,15290,0
20231123,164900,760165720,15290,15290,15290,15290,0
20231123,164800,760165720,15290,15290,15290,15290,0
20231123,164700,760165720,15290,15290,15290,15290,0
20231123,164600,760165720,15290,15290,15290,15290,0
20231123,164500,760165720,15290,15290,15290,15290,0
20231123,164400,760165720,15290,15290,15290,15290,0
20231123,164300,760165720,15290,15290,15290,15290,0
20231123,164200,760165720,15290,15290,15290,15290,0
20231123,164100,760165720,15290,15290,15290,15290,0
20231123,164000,760165720,15290,15290,15290,15290,0
20231123,163900,760165720,15290,15290,15290,15290,0
20231123,163800,760165720,15290,15290,15290,15290,0
20231123,163700,760165720,15290,15290,15290,15290,1112
20231123,163600,760165720,15290,15290,15290,15290,0
20231123,163500,760165720,15290,15290,15290,15290,0
20231123,163400,760165720,15290,15290,15290,15290,0
20231123,163300,760165720,15290,15290,15290,15290,0
20231123,163200,760165720,15290,15290,15290,15290,0
20231123,163100,760165720,15290,15290,15290,15290,0
20231123,163000,760165720,15290,15290,15290,15290,0
20231123,162900,760165720,15290,15290,15290,15290,0
20231123,162800,760165720,15290,15290,15290,15290,0
20231123,162700,760165720,15290,15290,15290,15290,0
20231123,162600,760165720,15290,15290,15290,15290,0
20231123,162500,760165720,15290,15290,15290,15290,0
20231123,162400,760165720,15290,15290,15290,15290,0
20231123,162300,760165720,15290,15290,15290,15290,0
20231123,162200,760165720,15290,15290,15290,15290,0
20231123,162100,760165720,15290,15290,15290,15290,0
20231123,162000,760165720,15290,15290,15290,15290,0
20231123,161900,760165720,15290,15290,15290,15290,0
20231123,161800,760165720,15290,15290,15290,15290,0
20231123,161700,760165720,15290,15290,15290,15290,0
20231123,161600,760165720,15290,15290,15290,15290,0
20231123,161500,760165720,15290,15290,15290,15290,0
20231123,161400,760165720,15290,15290,15290,15290,0
20231123,161300,760165720,15290,15290,15290,15290,0
20231123,161200,760165720,15290,15290,15290,15290,0
20231123,161100,760165720,15290,15290,15290,15290,0
20231123,161000,760165720,15290,15290,15290,15290,0
20231123,160900,760165720,15290,15290,15290,15290,0
20231123,160800,760165720,15290,15290,15290,15290,0
20231123,160700,760165720,15290,15290,15290,15290,1112
20231123,160600,760165720,15290,15290,15290,15290,0
20231123,160500,760165720,15290,15290,15290,15290,0
20231123,160400,760165720,15290,15290,15290,15290,0
20231123,160300,760165720,15290,15290,15290,15290,0
20231123,160200,760165720,15290,15290,15290,15290,0
20231123,160100,760165720,15290,15290,15290,15290,0
20231123,160000,760165720,15290,15290,15290,15290,0
20231123,155900,760165720,15290,15290,15290,15290,0
20231123,155800,760165720,15290,15290,15290,15290,0
20231123,155700,760165720,15290,15290,15290,15290,0
20231123,155600,760165720,15290,15290,15290,15290,0
20231123,155500,760165720,15290,15290,15290,15290,0
20231123,155400,760165720,15290,15290,15290,15290,0
20231123,155300,760165720,15290,15290,15290,15290,0
20231123,155200,760165720,15290,15290,15290,15290,0
20231123,155100,760165720,15290,15290,15290,15290,0
20231123,155000,760165720,15290,15290,15290,15290,0
20231123,154900,760165720,15290,15290,15290,15290,0
20231123,154800,760165720,15290,15290,15290,15290,0
20231123,154700,760165720,15290,15290,15290,15290,0
20231123,154600,760165720,15290,15290,15290,15290,0
20231123,154500,760165720,15290,15290,15290,15290,0
20231123,154400,760165720,15290,15290,15290,15290,0
20231123,154300,760165720,15290,15290,15290,15290,0
20231123,154200,760165720,15290,15290,15290,15290,0
20231123,154100,760165720,15290,15290,15290,15290,0
20231123,154000,760165720,15290,15290,15290,15290,0
20231123,153900,760165720,15290,15290,15290,15290,0
20231123,153800,760165720,15290,15290,15290,15290,0
20231123,153700,760165720,15290,15290,15290,15290,1112
20231123,153600,760165720,15290,15290,15290,15290,0
20231123,153500,760165720,15290,15290,15290,15290,0
20231123,153400,760165720,15290,15290,15290,15290,0
20231123,153300,760165720,15290,15290,15290,15290,0
20231123,153200,760165720,15290,15290,15290,15290,0
20231123,153100,760165720,15290,15290,15290,15290,0
20231123,153000,760165720,15290,15290,15290,15290,1112
20231123,152900,743163240,15260,15260,15260,15260,0
20231123,152800,743163240,15260,15260,15260,15260,0
20231123,152700,743163240,15260,15260,15260,15260,0
20231123,152600,743163240,15260,15260,15260,15260,0
20231123,152500,743163240,15260,15260,15260,15260,0
20231123,152400,743163240,15260,15260,15260,15260,0
20231123,152300,743163240,15260,15260,15260,15260,0
20231123,152200,743163240,15260,15260,15260,15260,0
20231123,152100,743163240,15260,15260,15260,15260,0
20231123,152000,743163240,15260,15260,15260,15260,0
20231123,151900,743163240,15260,15230,15260,15220,177
20231123,151800,740466250,15270,15390,15390,15200,3210
20231123,151700,691281980,15380,15360,15390,15360,97
20231123,151600,689790870,15360,15380,15380,15360,540
20231123,151500,681492150,15370,15370,15370,15370,0
20231123,151400,681492150,15370,15370,15370,15370,60
20231123,151300,680569950,15370,15370,15370,15370,11
20231123,151200,680400880,15370,15360,15370,15360,683
20231123,151100,669904080,15360,15400,15400,15360,204
20231123,151000,666768580,15400,15520,15520,15400,2403
20231123,150900,629606080,15530,15600,15600,15530,1857
20231123,150800,600707240,15600,15600,15600,15600,1
20231123,150700,600691640,15620,15620,15620,15620,0
20231123,150600,600691640,15620,15620,15620,15620,0
20231123,150500,600691640,15620,15620,15620,15620,0
20231123,150400,600691640,15620,15620,15620,15620,12
20231123,150300,600504200,15630,15630,15630,15630,10
20231123,150200,600347900,15640,15640,15640,15640,0
20231123,150100,600347900,15640,15640,15640,15640,0
20231123,150000,600347900,15640,15640,15640,15640,0
20231123,145900,600347900,15640,15600,15640,15600,50
20231123,145800,599567500,15620,15620,15620,15620,0
20231123,145700,599567500,15620,15620,15620,15620,6
20231123,145600,599473780,15620,15620,15620,15620,0
20231123,145500,599473780,15620,15610,15620,15610,136
20231123,145400,597349820,15600,15600,15600,15600,0
20231123,145300,597349820,15600,15600,15600,15600,1
20231123,145200,597334220,15600,15600,15600,15600,0
20231123,145100,597334220,15600,15610,15610,15600,256
20231123,145000,593339300,15610,15610,15610,15610,100
20231123,144900,591778300,15620,15620,15620,15620,0
20231123,144800,591778300,15620,15630,15630,15620,134
20231123,144700,589684580,15620,15620,15620,15620,50
20231123,144600,588903580,15620,15620,15620,15620,0
20231123,144500,588903580,15620,15620,15620,15620,0
20231123,144400,588903580,15620,15620,15620,15620,1
20231123,144300,588887960,15610,15610,15610,15610,0
20231123,144200,588887960,15610,15610,15610,15610,0
20231123,144100,588887960,15610,15610,15610,15610,0
20231123,144000,588887960,15610,15600,15610,15600,108
20231123,143900,587202800,15600,15610,15610,15600,147
20231123,143800,584909590,15610,15610,15610,15610,1
20231123,143700,584893980,15620,15620,15620,15620,80
20231123,143600,583644380,15610,15610,15610,15610,0
20231123,143500,583644380,15610,15610,15610,15610,87
20231123,143400,582286310,15640,15640,15640,15640,0
20231123,143300,582286310,15640,15640,15640,15640,0
20231123,143200,582286310,15640,15640,15640,15640,0
20231123,143100,582286310,15640,15650,15650,15640,20
20231123,143000,581973410,15600,15600,15600,15600,0
20231123,142900,581973410,15600,15600,15600,15600,0
20231123,142800,581973410,15600,15600,15600,15600,116
20231123,142700,580163810,15600,15590,15600,15590,138
20231123,142600,578011360,15580,15580,15580,15580,9
20231123,142500,577871140,15570,15570,15570,15570,20
20231123,142400,577559740,15570,15570,15570,15570,35
20231123,142300,577014790,15530,15530,15530,15530,233
20231123,142200,573396300,15580,15580,15580,15520,3128
20231123,142100,524811000,15590,15580,15590,15580,41
20231123,142000,524172120,15590,15590,15590,15590,80
20231123,141900,522924920,15600,15600,15600,15600,59
20231123,141800,522004520,15600,15690,15690,15600,1990
20231123,141700,490880970,15690,15690,15690,15690,11
20231123,141600,490708380,15690,15690,15700,15690,1042
20231123,141500,474357500,15700,15700,15700,15700,0
20231123,141400,474357500,15700,15710,15710,15700,148
20231123,141300,472033630,15710,15710,15710,15710,0
20231123,141200,472033630,15710,15710,15710,15710,251
20231123,141100,468090420,15720,15720,15720,15720,0
20231123,141000,468090420,15720,15720,15720,15720,0
20231123,140900,468090420,15720,15720,15720,15720,67
20231123,140800,467037180,15710,15720,15720,15710,121
20231123,140700,465135510,15710,15710,15710,15710,0
20231123,140600,465135510,15710,15710,15710,15710,0
20231123,140500,465135510,15710,15710,15710,15710,200
20231123,140400,461993510,15710,15710,15710,15710,1
20231123,140300,461977800,15720,15720,15720,15720,78
20231123,140200,460751640,15730,15740,15740,15730,157
20231123,140100,458281200,15740,15740,15740,15740,1
20231123,140000,458265460,15750,15750,15750,15740,51
20231123,135900,457462320,15740,15740,15740,15740,0
20231123,135800,457462320,15740,15740,15740,15740,147
20231123,135700,455148540,15730,15730,15730,15730,0
20231123,135600,455148540,15730,15730,15730,15730,0
20231123,135500,455148540,15730,15730,15730,15730,0
20231123,135400,455148540,15730,15730,15730,15730,0
20231123,135300,455148540,15730,15730,15730,15730,4
20231123,135200,455085620,15720,15720,15720,15720,0
20231123,135100,455085620,15720,15720,15720,15720,0
20231123,135000,455085620,15720,15720,15720,15720,1
20231123,134900,455069900,15720,15720,15720,15720,2
20231123,134800,455038460,15720,15720,15720,15720,29
20231123,134700,454582580,15710,15720,15720,15710,3
20231123,134600,454535430,15710,15710,15710,15710,0
20231123,134500,454535430,15710,15710,15710,15710,0
20231123,134400,454535430,15710,15710,15710,15710,52
20231123,134300,453718510,15710,15710,15710,15710,0
20231123,134200,453718510,15710,15710,15710,15710,0
20231123,134100,453718510,15710,15710,15710,15710,0
20231123,134000,453718510,15710,15710,15710,15710,0
20231123,133900,453718510,15710,15710,15710,15710,5
20231123,133800,453639960,15720,15720,15720,15720,0
20231123,133700,453639960,15720,15720,15720,15720,0
20231123,133600,453639960,15720,15720,15720,15720,0
20231123,133500,453639960,15720,15720,15720,15720,0
20231123,133400,453639960,15720,15720,15720,15720,0
20231123,133300,453639960,15720,15720,15720,15720,0
20231123,133200,453639960,15720,15720,15720,15720,0
20231123,133100,453639960,15720,15720,15720,15720,0
20231123,133000,453639960,15720,15670,15720,15670,319
20231123,132900,448636890,15670,15670,15670,15670,180
20231123,132800,445816290,15660,15660,15660,15660,1
20231123,132700,445800630,15670,15670,15670,15670,0
20231123,132600,445800630,15670,15660,15670,15660,332
20231123,132500,440600860,15660,15660,15660,15660,0
20231123,132400,440600860,15660,15660,15660,15660,10
20231123,132300,440444260,15660,15660,15660,15660,56
20231123,132200,439567300,15670,15660,15670,15660,72
20231123,132100,438439730,15670,15670,15670,15670,6
20231123,132000,438345710,15670,15670,15670,15670,0
20231123,131900,438345710,15670,15680,15680,15670,250
20231123,131800,434427020,15680,15680,15680,15680,41
20231123,131700,433784140,15700,15700,15700,15700,0
20231123,131600,433784140,15700,15680,15700,15680,454
20231123,131500,426664600,15680,15680,15680,15680,1
20231123,131400,426648920,15680,15690,15690,15680,142
20231123,131300,424421250,15700,15700,15700,15700,0
20231123,131200,424421250,15700,15700,15700,15700,75
20231123,131100,423243750,15700,15700,15700,15700,54
20231123,131000,422395950,15700,15700,15700,15700,10
20231123,130900,422238950,15700,15700,15700,15700,35
20231123,130800,421689450,15700,15700,15700,15700,5
20231123,130700,421610950,15700,15700,15700,15700,0
20231123,130600,421610950,15700,15700,15700,15700,0
20231123,130500,421610950,15700,15690,15700,15690,180
20231123,130400,418785890,15700,15700,15700,15700,36
20231123,130300,418220690,15700,15700,15700,15700,0
20231123,130200,418220690,15700,15700,15700,15700,81
20231123,130100,416948990,15700,15710,15710,15700,7
20231123,130000,416839080,15710,15710,15710,15710,0
20231123,125900,416839080,15710,15710,15710,15710,0
20231123,125800,416839080,15710,15710,15710,15710,58
20231123,125700,415927900,15700,15700,15700,15700,0
20231123,125600,415927900,15700,15700,15700,15700,109
20231123,125500,414216600,15700,15700,15700,15700,278
20231123,125400,409852000,15710,15710,15710,15710,128
20231123,125300,407841120,15720,15720,15720,15720,340
20231123,125200,402496320,15730,15740,15740,15730,531
20231123,125100,394142920,15730,15730,15730,15730,46
20231123,125000,393419340,15730,15750,15750,15730,1028
20231123,124900,377242260,15740,15740,15740,15740,0
20231123,124800,377242260,15740,15740,15740,15740,0
20231123,124700,377242260,15740,15740,15740,15740,0
20231123,124600,377242260,15740,15740,15740,15740,0
20231123,124500,377242260,15740,15740,15740,15740,259
20231123,124400,373165600,15750,15770,15770,15750,71
20231123,124300,372047330,15750,15760,15760,15750,111
20231123,124200,370298970,15760,15760,15760,15760,0
20231123,124100,370298970,15760,15760,15760,15760,50
20231123,124000,369510970,15760,15760,15760,15760,0
20231123,123900,369510970,15760,15780,15780,15760,35
20231123,123800,368959330,15760,15780,15780,15760,3
20231123,123700,368912030,15760,15760,15760,15760,110
20231123,123600,367178430,15760,15760,15760,15760,5
20231123,123500,367099630,15770,15770,15770,15770,0
20231123,123400,367099630,15770,15770,15770,15770,62
20231123,123300,366121890,15760,15760,15760,15760,0
20231123,123200,366121890,15760,15770,15770,15760,117
20231123,123100,364277120,15760,15760,15760,15760,0
20231123,123000,364277120,15760,15760,15760,15760,0
20231123,122900,364277120,15760,15760,15760,15760,0
20231123,122800,364277120,15760,15770,15770,15760,7
20231123,122700,364166750,15780,15780,15780,15770,75
20231123,122600,362983340,15770,15770,15770,15770,34
20231123,122500,362447160,15770,15770,15770,15770,7
20231123,122400,362336770,15770,15770,15770,15770,0
20231123,122300,362336770,15770,15770,15770,15770,14
20231123,122200,362115990,15760,15760,15760,15760,35
20231123,122100,361564390,15750,15750,15750,15750,0
20231123,122000,361564390,15750,15750,15750,15750,0
20231123,121900,361564390,15750,15770,15770,15750,500
20231123,121800,353685030,15780,15780,15780,15780,60
20231123,121700,352738230,15790,15790,15790,15790,6
20231123,121600,352643490,15780,15780,15780,15780,2
20231123,121500,352611930,15770,15770,15770,15770,7
20231123,121400,352501540,15790,15790,15790,15790,1
20231123,121300,352485750,15790,15780,15790,15770,29
20231123,121200,352028130,15780,15770,15780,15770,43
20231123,121100,351349700,15770,15770,15770,15770,7
20231123,121000,351239310,15780,15780,15780,15780,0
20231123,120900,351239310,15780,15770,15780,15770,86
20231123,120800,349882300,15770,15770,15770,15770,7
20231123,120700,349771910,15780,15780,15780,15780,78
20231123,120600,348541070,15790,15810,15810,15790,72
20231123,120500,347404110,15800,15800,15800,15800,73
20231123,120400,346250710,15790,15790,15790,15790,0
20231123,120300,346250710,15790,15790,15790,15790,0
20231123,120200,346250710,15790,15780,15790,15780,50
20231123,120100,345461290,15770,15770,15770,15770,0
20231123,120000,345461290,15770,15770,15770,15770,0
20231123,115900,345461290,15770,15770,15770,15770,0
20231123,115800,345461290,15770,15770,15770,15770,51
20231123,115700,344657020,15770,15770,15770,15770,0
20231123,115600,344657020,15770,15770,15770,15770,0
20231123,115500,344657020,15770,15770,15770,15770,66
20231123,115400,343616200,15770,15770,15770,15770,0
20231123,115300,343616200,15770,15770,15770,15770,0
20231123,115200,343616200,15770,15770,15770,15770,0
20231123,115100,343616200,15770,15770,15770,15770,72
20231123,115000,342480760,15760,15760,15760,15760,0
20231123,114900,342480760,15760,15760,15760,15760,1
20231123,114800,342465000,15750,15750,15750,15750,0
20231123,114700,342465000,15750,15750,15750,15750,0
20231123,114600,342465000,15750,15750,15750,15750,1
20231123,114500,342449250,15750,15750,15750,15750,0
20231123,114400,342449250,15750,15750,15750,15750,100
20231123,114300,340874250,15770,15770,15770,15770,0
20231123,114200,340874250,15770,15770,15770,15770,0
20231123,114100,340874250,15770,15750,15770,15750,4
20231123,114000,340811230,15750,15750,15750,15750,1
20231123,113900,340795480,15750,15750,15750,15750,107
20231123,113800,339110230,15750,15750,15750,15750,0
20231123,113700,339110230,15750,15750,15750,15750,84
20231123,113600,337787230,15740,15740,15740,15740,0
20231123,113500,337787230,15740,15740,15740,15740,0
20231123,113400,337787230,15740,15740,15740,15740,14
20231123,113300,337566870,15740,15740,15740,15740,19
20231123,113200,337267810,15750,15750,15750,15750,10
20231123,113100,337110310,15740,15750,15750,15740,400
20231123,113000,330812250,15760,15760,15760,15760,57
20231123,112900,329913930,15760,15760,15760,15760,0
20231123,112800,329913930,15760,15760,15760,15760,57
20231123,112700,329015610,15760,15760,15760,15760,149
20231123,112600,326667370,15760,15760,15760,15760,1
20231123,112500,326651610,15770,15770,15770,15770,0
20231123,112400,326651610,15770,15770,15770,15770,0
20231123,112300,326651610,15770,15770,15770,15770,81
20231123,112200,325374240,15770,15780,15780,15770,145
20231123,112100,323086980,15780,15780,15780,15780,0
20231123,112000,323086980,15780,15780,15780,15780,23
20231123,111900,322724040,15780,15780,15780,15780,0
20231123,111800,322724040,15780,15780,15780,15780,0
20231123,111700,322724040,15780,15780,15780,15780,37
20231123,111600,322140180,15780,15780,15780,15780,70
20231123,111500,321035580,15780,15780,15780,15780,6
20231123,111400,320940900,15780,15780,15780,15780,33
20231123,111300,320420160,15790,15790,15790,15790,0
20231123,111200,320420160,15790,15790,15790,15790,0
20231123,111100,320420160,15790,15810,15810,15790,171
20231123,111000,317718610,15800,15800,15800,15800,0
20231123,110900,317718610,15800,15800,15800,15800,41
20231123,110800,317070810,15790,15790,15790,15790,0
20231123,110700,317070810,15790,15790,15790,15790,20
20231123,110600,316755010,15780,15790,15790,15780,61
20231123,110500,315792380,15790,15790,15790,15790,60
20231123,110400,314844980,15790,15790,15790,15790,0
20231123,110300,314844980,15790,15790,15790,15790,80
20231123,110200,313581780,15780,15780,15780,15780,59
20231123,110100,312650760,15770,15770,15770,15770,1
20231123,110000,312634990,15780,15780,15780,15780,0
20231123,105900,312634990,15780,15790,15790,15780,72
20231123,105800,311498730,15790,15790,15790,15790,0
20231123,105700,311498730,15790,15790,15790,15790,1
20231123,105600,311482940,15760,15760,15760,15760,0
20231123,105500,311482940,15760,15760,15760,15760,0
20231123,105400,311482940,15760,15760,15760,15760,0
20231123,105300,311482940,15760,15760,15760,15760,1
20231123,105200,311467180,15750,15750,15750,15750,0
20231123,105100,311467180,15750,15780,15780,15750,1311
20231123,105000,290815360,15780,15780,15780,15780,1
20231123,104900,290799580,15800,15800,15800,15800,1
20231123,104800,290783780,15810,15810,15810,15810,0
20231123,104700,290783780,15810,15810,15810,15810,1
20231123,104600,290767970,15800,15800,15800,15800,0
20231123,104500,290767970,15800,15770,15800,15770,319
20231123,104400,285729010,15760,15760,15760,15760,0
20231123,104300,285729010,15760,15760,15760,15760,60
20231123,104200,284783410,15760,15760,15760,15760,0
20231123,104100,284783410,15760,15760,15760,15760,0
20231123,104000,284783410,15760,15810,15810,15760,534
20231123,103900,276361740,15810,15810,15810,15810,6
20231123,103800,276266880,15800,15800,15800,15800,0
20231123,103700,276266880,15800,15800,15800,15800,42
20231123,103600,275603280,15800,15800,15800,15800,0
20231123,103500,275603280,15800,15800,15800,15800,320
20231123,103400,270547280,15790,15790,15790,15790,33
20231123,103300,270026210,15780,15780,15780,15780,0
20231123,103200,270026210,15780,15780,15780,15780,80
20231123,103100,268763810,15770,15770,15770,15770,0
20231123,103000,268763810,15770,15770,15770,15770,0
20231123,102900,268763810,15770,15770,15770,15770,0
20231123,102800,268763810,15770,15770,15770,15770,0
20231123,102700,268763810,15770,15770,15770,15770,1
20231123,102600,268748040,15770,15780,15780,15770,779
20231123,102500,256462560,15770,15770,15770,15770,0
20231123,102400,256462560,15770,15770,15770,15770,0
20231123,102300,256462560,15770,15770,15770,15770,0
20231123,102200,256462560,15770,15770,15770,15770,0
20231123,102100,256462560,15770,15770,15770,15770,0
20231123,102000,256462560,15770,15770,15770,15770,7
20231123,101900,256352170,15750,15750,15750,15750,8
20231123,101800,256226170,15750,15750,15750,15750,600
20231123,101700,246776170,15750,15750,15750,15750,320
20231123,101600,241736170,15740,15760,15760,15740,1486
20231123,101500,218328960,15750,15830,15830,15750,1475
20231123,101400,195057720,15830,15840,15840,15830,651
20231123,101300,184751470,15850,15850,15850,15850,0
20231123,101200,184751470,15850,15870,15870,15850,566
20231123,101100,175777330,15890,15870,15890,15870,13
20231123,101000,175570930,15890,15900,15900,15890,93
20231123,100900,174093130,15900,15900,15900,15900,192
20231123,100800,171040330,15900,15900,15900,15900,2
20231123,100700,171008530,15900,15900,15900,15890,209
20231123,100600,167685630,15900,15900,15900,15900,0
20231123,100500,167685630,15900,15890,15910,15890,95
20231123,100400,166175320,15890,15830,15890,15830,1627
20231123,100300,140382170,15840,15840,15840,15840,0
20231123,100200,140382170,15840,15830,15840,15830,294
20231123,100100,135726250,15830,15830,15830,15830,20
20231123,100000,135409650,15840,15830,15840,15830,78
20231123,095900,134174870,15840,15830,15840,15830,15
20231123,095800,133937320,15820,15820,15820,15820,10
20231123,095700,133779120,15830,15830,15830,15830,36
20231123,095600,133209240,15820,15820,15820,15820,2
20231123,095500,133177600,15820,15820,15820,15820,41
20231123,095400,132528980,15810,15810,15810,15810,10
20231123,095300,132370880,15800,15800,15800,15800,145
20231123,095200,130079880,15840,15840,15840,15840,175
20231123,095100,127307880,15830,15820,15830,15820,178
20231123,095000,124490410,15800,15800,15800,15800,0
20231123,094900,124490410,15800,15800,15800,15800,0
20231123,094800,124490410,15800,15810,15810,15800,249
20231123,094700,120555510,15800,15810,15810,15800,106
20231123,094600,118879700,15790,15790,15790,15790,0
20231123,094500,118879700,15790,15790,15790,15790,8
20231123,094400,118753380,15800,15790,15800,15790,101
20231123,094300,117157590,15790,15790,15790,15790,0
20231123,094200,117157590,15790,15790,15790,15790,0
20231123,094100,117157590,15790,15790,15790,15790,44
20231123,094000,116462830,15780,15830,15830,15780,71
20231123,093900,115340630,15840,15840,15840,15840,0
20231123,093800,115340630,15840,15830,15840,15830,110
20231123,093700,113598510,15840,15780,15840,15780,561
20231123,093600,104730830,15780,15760,15780,15760,262
20231123,093500,100601030,15760,15770,15770,15760,83
20231123,093400,99292620,15740,15760,15760,15740,107
20231123,093300,97607360,15760,15770,15770,15760,126
20231123,093200,95621590,15780,15680,15780,15680,603
20231123,093100,86154900,15690,15690,15690,15680,5
20231123,093000,86076460,15690,15680,15690,15680,18
20231123,092900,85794210,15670,15670,15670,15670,7
20231123,092800,85684520,15670,15650,15670,15650,63
20231123,092700,84698550,15650,15670,15680,15650,679
20231123,092600,74063340,15670,15670,15670,15670,0
20231123,092500,74063340,15670,15670,15670,15670,1
20231123,092400,74047670,15670,15670,15670,15670,1
20231123,092300,74032000,15680,15680,15680,15680,73
20231123,092200,72887360,15680,15690,15700,15680,101
20231123,092100,71303450,15690,15690,15690,15690,1
20231123,092000,71287760,15690,15690,15690,15690,63
20231123,091900,70299290,15680,15690,15690,15680,102
20231123,091800,68699910,15690,15690,15690,15690,101
20231123,091700,67115220,15690,15690,15690,15690,0
20231123,091600,67115220,15690,15690,15690,15680,42
20231123,091500,66456320,15690,15700,15700,15690,7
20231123,091400,66346430,15700,15700,15700,15700,11
20231123,091300,66173730,15700,15710,15710,15700,131
20231123,091200,64116430,15710,15760,15770,15710,122
20231123,091100,62194440,15770,15770,15770,15760,128
20231123,091000,60176220,15780,15780,15780,15780,3
20231123,090900,60128880,15800,15800,15800,15800,50
20231123,090800,59338880,15700,15680,15700,15640,171
20231123,090700,56658610,15620,15620,15620,15620,1
20231123,090600,56642990,15610,15610,15610,15600,153
20231123,090500,54254820,15580,15560,15620,15560,946
20231123,090400,39531600,15570,15560,15570,15550,471
20231123,090300,32202960,15560,15600,15600,15560,363
20231123,090200,26545470,15600,15640,15650,15600,814
20231123,090100,13837500,15650,15680,15680,15650,165
20231123,090000,11252100,15680,15700,15700,15680,715