KissMeData/047400/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,192000,637269470,2695,2695,2695,2695,2925
20231123,191900,637269470,2695,2695,2695,2695,0
20231123,191800,637269470,2695,2695,2695,2695,0
20231123,191700,637269470,2695,2695,2695,2695,0
20231123,191600,637269470,2695,2695,2695,2695,0
20231123,191500,637269470,2695,2695,2695,2695,0
20231123,191400,637269470,2695,2695,2695,2695,0
20231123,191300,637269470,2695,2695,2695,2695,0
20231123,191200,637269470,2695,2695,2695,2695,0
20231123,191100,637269470,2695,2695,2695,2695,0
20231123,191000,637269470,2695,2695,2695,2695,0
20231123,190900,637269470,2695,2695,2695,2695,0
20231123,190800,637269470,2695,2695,2695,2695,0
20231123,190700,637269470,2695,2695,2695,2695,0
20231123,190600,637269470,2695,2695,2695,2695,0
20231123,190500,637269470,2695,2695,2695,2695,0
20231123,190400,637269470,2695,2695,2695,2695,0
20231123,190300,637269470,2695,2695,2695,2695,0
20231123,190200,637269470,2695,2695,2695,2695,0
20231123,190100,637269470,2695,2695,2695,2695,0
20231123,190000,637269470,2695,2695,2695,2695,0
20231123,185900,637269470,2695,2695,2695,2695,0
20231123,185800,637269470,2695,2695,2695,2695,0
20231123,185700,637269470,2695,2695,2695,2695,0
20231123,185600,637269470,2695,2695,2695,2695,0
20231123,185500,637269470,2695,2695,2695,2695,0
20231123,185400,637269470,2695,2695,2695,2695,0
20231123,185300,637269470,2695,2695,2695,2695,0
20231123,185200,637269470,2695,2695,2695,2695,0
20231123,185100,637269470,2695,2695,2695,2695,0
20231123,185000,637269470,2695,2695,2695,2695,2925
20231123,184900,637269470,2695,2695,2695,2695,0
20231123,184800,637269470,2695,2695,2695,2695,0
20231123,184700,637269470,2695,2695,2695,2695,0
20231123,184600,637269470,2695,2695,2695,2695,0
20231123,184500,637269470,2695,2695,2695,2695,0
20231123,184400,637269470,2695,2695,2695,2695,0
20231123,184300,637269470,2695,2695,2695,2695,0
20231123,184200,637269470,2695,2695,2695,2695,0
20231123,184100,637269470,2695,2695,2695,2695,0
20231123,184000,637269470,2695,2695,2695,2695,0
20231123,183900,637269470,2695,2695,2695,2695,0
20231123,183800,637269470,2695,2695,2695,2695,0
20231123,183700,637269470,2695,2695,2695,2695,0
20231123,183600,637269470,2695,2695,2695,2695,0
20231123,183500,637269470,2695,2695,2695,2695,0
20231123,183400,637269470,2695,2695,2695,2695,0
20231123,183300,637269470,2695,2695,2695,2695,0
20231123,183200,637269470,2695,2695,2695,2695,0
20231123,183100,637269470,2695,2695,2695,2695,0
20231123,183000,637269470,2695,2695,2695,2695,0
20231123,182900,637269470,2695,2695,2695,2695,0
20231123,182800,637269470,2695,2695,2695,2695,0
20231123,182700,637269470,2695,2695,2695,2695,0
20231123,182600,637269470,2695,2695,2695,2695,0
20231123,182500,637269470,2695,2695,2695,2695,0
20231123,182400,637269470,2695,2695,2695,2695,0
20231123,182300,637269470,2695,2695,2695,2695,0
20231123,182200,637269470,2695,2695,2695,2695,0
20231123,182100,637269470,2695,2695,2695,2695,0
20231123,182000,637269470,2695,2695,2695,2695,2925
20231123,181900,637269470,2695,2695,2695,2695,0
20231123,181800,637269470,2695,2695,2695,2695,0
20231123,181700,637269470,2695,2695,2695,2695,0
20231123,181600,637269470,2695,2695,2695,2695,0
20231123,181500,637269470,2695,2695,2695,2695,0
20231123,181400,637269470,2695,2695,2695,2695,0
20231123,181300,637269470,2695,2695,2695,2695,0
20231123,181200,637269470,2695,2695,2695,2695,0
20231123,181100,637269470,2695,2695,2695,2695,0
20231123,181000,637269470,2695,2695,2695,2695,0
20231123,180900,637269470,2695,2695,2695,2695,0
20231123,180800,637269470,2695,2695,2695,2695,0
20231123,180700,637269470,2695,2695,2695,2695,0
20231123,180600,637269470,2695,2695,2695,2695,0
20231123,180500,637269470,2695,2695,2695,2695,0
20231123,180400,637269470,2695,2695,2695,2695,0
20231123,180300,637269470,2695,2695,2695,2695,0
20231123,180200,637269470,2695,2695,2695,2695,0
20231123,180100,637269470,2695,2695,2695,2695,0
20231123,180000,637269470,2695,2695,2695,2695,0
20231123,175900,637269470,2695,2695,2695,2695,0
20231123,175800,637269470,2695,2695,2695,2695,0
20231123,175700,637269470,2695,2695,2695,2695,0
20231123,175600,637269470,2695,2695,2695,2695,0
20231123,175500,637269470,2695,2695,2695,2695,0
20231123,175400,637269470,2695,2695,2695,2695,0
20231123,175300,637269470,2695,2695,2695,2695,0
20231123,175200,637269470,2695,2695,2695,2695,0
20231123,175100,637269470,2695,2695,2695,2695,0
20231123,175000,637269470,2695,2695,2695,2695,2925
20231123,174900,637269470,2695,2695,2695,2695,0
20231123,174800,637269470,2695,2695,2695,2695,0
20231123,174700,637269470,2695,2695,2695,2695,0
20231123,174600,637269470,2695,2695,2695,2695,0
20231123,174500,637269470,2695,2695,2695,2695,0
20231123,174400,637269470,2695,2695,2695,2695,0
20231123,174300,637269470,2695,2695,2695,2695,0
20231123,174200,637269470,2695,2695,2695,2695,0
20231123,174100,637269470,2695,2695,2695,2695,0
20231123,174000,637269470,2695,2695,2695,2695,0
20231123,173900,637269470,2695,2695,2695,2695,0
20231123,173800,637269470,2695,2695,2695,2695,0
20231123,173700,637269470,2695,2695,2695,2695,0
20231123,173600,637269470,2695,2695,2695,2695,0
20231123,173500,637269470,2695,2695,2695,2695,0
20231123,173400,637269470,2695,2695,2695,2695,0
20231123,173300,637269470,2695,2695,2695,2695,0
20231123,173200,637269470,2695,2695,2695,2695,0
20231123,173100,637269470,2695,2695,2695,2695,0
20231123,173000,637269470,2695,2695,2695,2695,0
20231123,172900,637269470,2695,2695,2695,2695,0
20231123,172800,637269470,2695,2695,2695,2695,0
20231123,172700,637269470,2695,2695,2695,2695,0
20231123,172600,637269470,2695,2695,2695,2695,0
20231123,172500,637269470,2695,2695,2695,2695,0
20231123,172400,637269470,2695,2695,2695,2695,0
20231123,172300,637269470,2695,2695,2695,2695,0
20231123,172200,637269470,2695,2695,2695,2695,0
20231123,172100,637269470,2695,2695,2695,2695,0
20231123,172000,637269470,2695,2695,2695,2695,2925
20231123,171900,637269470,2695,2695,2695,2695,0
20231123,171800,637269470,2695,2695,2695,2695,0
20231123,171700,637269470,2695,2695,2695,2695,0
20231123,171600,637269470,2695,2695,2695,2695,0
20231123,171500,637269470,2695,2695,2695,2695,0
20231123,171400,637269470,2695,2695,2695,2695,0
20231123,171300,637269470,2695,2695,2695,2695,0
20231123,171200,637269470,2695,2695,2695,2695,0
20231123,171100,637269470,2695,2695,2695,2695,0
20231123,171000,637269470,2695,2695,2695,2695,0
20231123,170900,637269470,2695,2695,2695,2695,0
20231123,170800,637269470,2695,2695,2695,2695,0
20231123,170700,637269470,2695,2695,2695,2695,0
20231123,170600,637269470,2695,2695,2695,2695,0
20231123,170500,637269470,2695,2695,2695,2695,0
20231123,170400,637269470,2695,2695,2695,2695,0
20231123,170300,637269470,2695,2695,2695,2695,0
20231123,170200,637269470,2695,2695,2695,2695,0
20231123,170100,637269470,2695,2695,2695,2695,0
20231123,170000,637269470,2695,2695,2695,2695,0
20231123,165900,637269470,2695,2695,2695,2695,0
20231123,165800,637269470,2695,2695,2695,2695,0
20231123,165700,637269470,2695,2695,2695,2695,0
20231123,165600,637269470,2695,2695,2695,2695,0
20231123,165500,637269470,2695,2695,2695,2695,0
20231123,165400,637269470,2695,2695,2695,2695,0
20231123,165300,637269470,2695,2695,2695,2695,0
20231123,165200,637269470,2695,2695,2695,2695,0
20231123,165100,637269470,2695,2695,2695,2695,0
20231123,165000,637269470,2695,2695,2695,2695,2925
20231123,164900,637269470,2695,2695,2695,2695,0
20231123,164800,637269470,2695,2695,2695,2695,0
20231123,164700,637269470,2695,2695,2695,2695,0
20231123,164600,637269470,2695,2695,2695,2695,0
20231123,164500,637269470,2695,2695,2695,2695,0
20231123,164400,637269470,2695,2695,2695,2695,0
20231123,164300,637269470,2695,2695,2695,2695,0
20231123,164200,637269470,2695,2695,2695,2695,0
20231123,164100,637269470,2695,2695,2695,2695,0
20231123,164000,637269470,2695,2695,2695,2695,0
20231123,163900,637269470,2695,2695,2695,2695,0
20231123,163800,637269470,2695,2695,2695,2695,0
20231123,163700,637269470,2695,2695,2695,2695,0
20231123,163600,637269470,2695,2695,2695,2695,0
20231123,163500,637269470,2695,2695,2695,2695,0
20231123,163400,637269470,2695,2695,2695,2695,0
20231123,163300,637269470,2695,2695,2695,2695,0
20231123,163200,637269470,2695,2695,2695,2695,0
20231123,163100,637269470,2695,2695,2695,2695,0
20231123,163000,637269470,2695,2695,2695,2695,0
20231123,162900,637269470,2695,2695,2695,2695,0
20231123,162800,637269470,2695,2695,2695,2695,0
20231123,162700,637269470,2695,2695,2695,2695,0
20231123,162600,637269470,2695,2695,2695,2695,0
20231123,162500,637269470,2695,2695,2695,2695,0
20231123,162400,637269470,2695,2695,2695,2695,0
20231123,162300,637269470,2695,2695,2695,2695,0
20231123,162200,637269470,2695,2695,2695,2695,0
20231123,162100,637269470,2695,2695,2695,2695,0
20231123,162000,637269470,2695,2695,2695,2695,2925
20231123,161900,637269470,2695,2695,2695,2695,0
20231123,161800,637269470,2695,2695,2695,2695,0
20231123,161700,637269470,2695,2695,2695,2695,0
20231123,161600,637269470,2695,2695,2695,2695,0
20231123,161500,637269470,2695,2695,2695,2695,0
20231123,161400,637269470,2695,2695,2695,2695,0
20231123,161300,637269470,2695,2695,2695,2695,0
20231123,161200,637269470,2695,2695,2695,2695,0
20231123,161100,637269470,2695,2695,2695,2695,0
20231123,161000,637269470,2695,2695,2695,2695,0
20231123,160900,637269470,2695,2695,2695,2695,0
20231123,160800,637269470,2695,2695,2695,2695,0
20231123,160700,637269470,2695,2695,2695,2695,0
20231123,160600,637269470,2695,2695,2695,2695,0
20231123,160500,637269470,2695,2695,2695,2695,0
20231123,160400,637269470,2695,2695,2695,2695,0
20231123,160300,637269470,2695,2695,2695,2695,0
20231123,160200,637269470,2695,2695,2695,2695,0
20231123,160100,637269470,2695,2695,2695,2695,0
20231123,160000,637269470,2695,2695,2695,2695,0
20231123,155900,637269470,2695,2695,2695,2695,0
20231123,155800,637269470,2695,2695,2695,2695,0
20231123,155700,637269470,2695,2695,2695,2695,0
20231123,155600,637269470,2695,2695,2695,2695,0
20231123,155500,637269470,2695,2695,2695,2695,0
20231123,155400,637269470,2695,2695,2695,2695,0
20231123,155300,637269470,2695,2695,2695,2695,0
20231123,155200,637269470,2695,2695,2695,2695,0
20231123,155100,637269470,2695,2695,2695,2695,0
20231123,155000,637269470,2695,2695,2695,2695,2925
20231123,154900,637269470,2695,2695,2695,2695,0
20231123,154800,637269470,2695,2695,2695,2695,0
20231123,154700,637269470,2695,2695,2695,2695,0
20231123,154600,637269470,2695,2695,2695,2695,0
20231123,154500,637269470,2695,2695,2695,2695,0
20231123,154400,637269470,2695,2695,2695,2695,0
20231123,154300,637269470,2695,2695,2695,2695,0
20231123,154200,637269470,2695,2695,2695,2695,0
20231123,154100,637269470,2695,2695,2695,2695,0
20231123,154000,637269470,2695,2695,2695,2695,0
20231123,153900,637269470,2695,2695,2695,2695,0
20231123,153800,637269470,2695,2695,2695,2695,0
20231123,153700,637269470,2695,2695,2695,2695,0
20231123,153600,637269470,2695,2695,2695,2695,0
20231123,153500,637269470,2695,2695,2695,2695,0
20231123,153400,637269470,2695,2695,2695,2695,0
20231123,153300,637269470,2695,2695,2695,2695,0
20231123,153200,637269470,2695,2695,2695,2695,0
20231123,153100,637269470,2695,2695,2695,2695,0
20231123,153000,637269470,2695,2695,2695,2695,2925
20231123,152900,629386595,2695,2695,2695,2695,0
20231123,152800,629386595,2695,2695,2695,2695,0
20231123,152700,629386595,2695,2695,2695,2695,0
20231123,152600,629386595,2695,2695,2695,2695,0
20231123,152500,629386595,2695,2695,2695,2695,0
20231123,152400,629386595,2695,2695,2695,2695,0
20231123,152300,629386595,2695,2695,2695,2695,0
20231123,152200,629386595,2695,2695,2695,2695,0
20231123,152100,629386595,2695,2695,2695,2695,0
20231123,152000,629386595,2695,2695,2695,2695,0
20231123,151900,629386595,2695,2695,2695,2695,0
20231123,151800,629386595,2695,2690,2695,2690,196
20231123,151700,628859065,2690,2695,2695,2690,1546
20231123,151600,624700095,2695,2695,2695,2695,291
20231123,151500,623915850,2695,2690,2695,2690,1437
20231123,151400,620050230,2695,2695,2695,2695,220
20231123,151300,619457330,2695,2695,2695,2695,51
20231123,151200,619319885,2690,2690,2690,2690,172
20231123,151100,618857205,2700,2700,2700,2700,1
20231123,151000,618854505,2690,2690,2690,2690,2000
20231123,150900,613474505,2690,2690,2690,2690,0
20231123,150800,613474505,2690,2690,2690,2690,50
20231123,150700,613340005,2690,2690,2700,2690,896
20231123,150600,610929755,2690,2690,2690,2690,0
20231123,150500,610929755,2690,2695,2695,2690,140
20231123,150400,610552635,2695,2695,2695,2695,1117
20231123,150300,607542320,2695,2695,2695,2695,425
20231123,150200,606396945,2695,2695,2695,2695,390
20231123,150100,605345895,2695,2700,2700,2695,1946
20231123,150000,600101335,2700,2700,2700,2700,33
20231123,145900,600012235,2695,2695,2695,2695,0
20231123,145800,600012235,2695,2695,2695,2695,1
20231123,145700,600009540,2700,2695,2700,2695,673
20231123,145600,598195745,2695,2695,2695,2695,1864
20231123,145500,593172265,2695,2695,2695,2695,500
20231123,145400,591824765,2700,2700,2700,2700,1
20231123,145300,591822065,2700,2695,2700,2695,2144
20231123,145200,586033985,2695,2695,2695,2695,1001
20231123,145100,583336290,2695,2695,2695,2695,9
20231123,145000,583312035,2695,2695,2695,2695,3575
20231123,144900,573677410,2695,2695,2695,2695,0
20231123,144800,573677410,2695,2695,2695,2695,0
20231123,144700,573677410,2695,2695,2695,2695,0
20231123,144600,573677410,2695,2700,2700,2695,650
20231123,144500,571925635,2700,2695,2700,2695,1896
20231123,144400,566815665,2695,2695,2695,2695,5
20231123,144300,566802190,2695,2695,2695,2695,0
20231123,144200,566802190,2695,2695,2695,2695,306
20231123,144100,565977520,2695,2695,2695,2695,120
20231123,144000,565654120,2695,2695,2695,2695,427
20231123,143900,564503355,2695,2695,2695,2695,20
20231123,143800,564449455,2695,2695,2695,2690,103
20231123,143700,564171875,2695,2695,2695,2690,741
20231123,143600,562175030,2695,2695,2695,2695,2
20231123,143500,562169640,2695,2695,2695,2695,679
20231123,143400,560339735,2695,2695,2695,2695,0
20231123,143300,560339735,2695,2695,2695,2695,10
20231123,143200,560312785,2695,2695,2695,2695,1297
20231123,143100,556817370,2695,2695,2695,2695,6
20231123,143000,556801200,2690,2695,2695,2690,900
20231123,142900,554376200,2690,2695,2695,2690,20540
20231123,142800,499036085,2700,2700,2700,2700,400
20231123,142700,497956085,2700,2700,2700,2700,371
20231123,142600,496954385,2695,2695,2695,2695,0
20231123,142500,496954385,2695,2695,2695,2695,0
20231123,142400,496954385,2695,2695,2695,2695,0
20231123,142300,496954385,2695,2695,2695,2695,0
20231123,142200,496954385,2695,2695,2695,2695,0
20231123,142100,496954385,2695,2695,2695,2695,12
20231123,142000,496922045,2695,2695,2695,2695,0
20231123,141900,496922045,2695,2695,2695,2695,300
20231123,141800,496113545,2695,2695,2695,2695,0
20231123,141700,496113545,2695,2700,2700,2695,725
20231123,141600,494159575,2700,2700,2700,2700,3092
20231123,141500,485811175,2700,2705,2705,2700,3000
20231123,141400,477709925,2705,2705,2705,2705,0
20231123,141300,477709925,2705,2705,2705,2705,0
20231123,141200,477709925,2705,2705,2705,2705,0
20231123,141100,477709925,2705,2705,2705,2705,20
20231123,141000,477655825,2700,2710,2710,2700,31
20231123,140900,477571825,2700,2705,2705,2700,150
20231123,140800,477166225,2705,2705,2705,2705,0
20231123,140700,477166225,2705,2705,2705,2705,0
20231123,140600,477166225,2705,2705,2705,2705,20
20231123,140500,477112125,2710,2710,2710,2710,101
20231123,140400,476838415,2705,2705,2705,2705,0
20231123,140300,476838415,2705,2705,2705,2705,0
20231123,140200,476838415,2705,2705,2705,2705,435
20231123,140100,475661740,2705,2705,2705,2705,0
20231123,140000,475661740,2705,2705,2705,2705,0
20231123,135900,475661740,2705,2705,2705,2705,456
20231123,135800,474428260,2705,2705,2705,2705,943
20231123,135700,471877445,2700,2700,2700,2700,0
20231123,135600,471877445,2700,2700,2700,2700,0
20231123,135500,471877445,2700,2710,2710,2700,2734
20231123,135400,464493525,2710,2710,2710,2710,17
20231123,135300,464447455,2710,2710,2710,2710,0
20231123,135200,464447455,2710,2710,2710,2710,0
20231123,135100,464447455,2710,2710,2710,2710,0
20231123,135000,464447455,2710,2710,2710,2710,30
20231123,134900,464366155,2710,2710,2710,2710,0
20231123,134800,464366155,2710,2710,2710,2710,0
20231123,134700,464366155,2710,2710,2710,2710,0
20231123,134600,464366155,2710,2710,2710,2710,0
20231123,134500,464366155,2710,2710,2710,2710,2
20231123,134400,464360735,2710,2710,2710,2710,50
20231123,134300,464225235,2710,2710,2710,2710,0
20231123,134200,464225235,2710,2710,2710,2710,51
20231123,134100,464087025,2710,2710,2710,2710,0
20231123,134000,464087025,2710,2705,2710,2705,200
20231123,133900,463545490,2695,2695,2695,2695,0
20231123,133800,463545490,2695,2695,2695,2695,0
20231123,133700,463545490,2695,2695,2695,2695,0
20231123,133600,463545490,2695,2695,2695,2695,377
20231123,133500,462529475,2700,2700,2700,2700,466
20231123,133400,461271275,2695,2695,2695,2695,0
20231123,133300,461271275,2695,2700,2700,2695,825
20231123,133200,459044125,2700,2700,2700,2700,400
20231123,133100,457964125,2700,2700,2700,2700,200
20231123,133000,457424125,2700,2700,2700,2700,0
20231123,132900,457424125,2700,2700,2700,2695,3022
20231123,132800,449279725,2695,2695,2695,2695,0
20231123,132700,449279725,2695,2695,2695,2695,0
20231123,132600,449279725,2695,2695,2695,2695,1000
20231123,132500,446584725,2700,2700,2700,2700,122
20231123,132400,446255325,2695,2695,2695,2695,10
20231123,132300,446228375,2695,2695,2695,2695,0
20231123,132200,446228375,2695,2695,2695,2695,190
20231123,132100,445716325,2695,2695,2695,2695,32
20231123,132000,445630085,2700,2700,2700,2700,102
20231123,131900,445354685,2700,2700,2700,2700,48
20231123,131800,445225085,2700,2695,2700,2695,223
20231123,131700,444623850,2695,2700,2700,2695,3050
20231123,131600,436403850,2695,2700,2700,2695,411
20231123,131500,435296195,2700,2700,2700,2700,1139
20231123,131400,432220895,2700,2700,2700,2700,450
20231123,131300,431005895,2700,2700,2700,2700,647
20231123,131200,429258995,2695,2695,2695,2695,500
20231123,131100,427911495,2695,2695,2695,2695,0
20231123,131000,427911495,2695,2695,2695,2695,0
20231123,130900,427911495,2695,2695,2695,2695,0
20231123,130800,427911495,2695,2695,2695,2695,0
20231123,130700,427911495,2695,2700,2700,2695,2
20231123,130600,427906100,2700,2700,2700,2700,1074
20231123,130500,425006300,2700,2700,2700,2700,0
20231123,130400,425006300,2700,2700,2700,2700,603
20231123,130300,423378200,2700,2705,2705,2700,398
20231123,130200,422301615,2705,2705,2705,2705,1955
20231123,130100,417013340,2705,2705,2705,2705,500
20231123,130000,415660840,2705,2705,2705,2705,0
20231123,125900,415660840,2705,2705,2705,2705,1
20231123,125800,415658135,2710,2705,2710,2705,2
20231123,125700,415652720,2715,2715,2715,2715,0
20231123,125600,415652720,2715,2715,2715,2715,50
20231123,125500,415516970,2715,2715,2715,2715,0
20231123,125400,415516970,2715,2715,2715,2715,1
20231123,125300,415514255,2715,2715,2715,2715,7
20231123,125200,415495250,2715,2715,2715,2715,1
20231123,125100,415492535,2715,2715,2715,2695,3
20231123,125000,415484410,2695,2695,2695,2695,0
20231123,124900,415484410,2695,2695,2700,2695,195
20231123,124800,414957925,2700,2700,2700,2700,1466
20231123,124700,410999725,2700,2700,2700,2700,300
20231123,124600,410189725,2700,2705,2705,2700,7114
20231123,124500,390959405,2705,2705,2705,2705,101
20231123,124400,390686200,2710,2710,2710,2705,543
20231123,124300,389214675,2705,2705,2705,2705,0
20231123,124200,389214675,2705,2710,2710,2705,301
20231123,124100,388398970,2705,2705,2705,2705,1
20231123,124000,388396265,2710,2710,2710,2705,256
20231123,123900,387702510,2710,2710,2710,2710,1421
20231123,123800,383851600,2710,2710,2710,2710,500
20231123,123700,382496600,2715,2715,2715,2715,3
20231123,123600,382488455,2710,2710,2710,2710,0
20231123,123500,382488455,2710,2710,2710,2710,0
20231123,123400,382488455,2710,2710,2710,2710,900
20231123,123300,380049455,2710,2710,2710,2710,1
20231123,123200,380046745,2715,2715,2715,2715,1
20231123,123100,380044030,2715,2710,2715,2710,66
20231123,123000,379865095,2710,2710,2710,2710,0
20231123,122900,379865095,2710,2710,2710,2710,400
20231123,122800,378781095,2710,2710,2710,2710,150
20231123,122700,378374595,2710,2710,2710,2710,1
20231123,122600,378371885,2710,2710,2710,2710,0
20231123,122500,378371885,2710,2710,2710,2710,10
20231123,122400,378344785,2710,2710,2710,2710,5
20231123,122300,378331235,2710,2710,2710,2710,0
20231123,122200,378331235,2710,2710,2720,2710,286
20231123,122100,377555185,2720,2710,2720,2710,51
20231123,122000,377416965,2710,2710,2720,2710,3
20231123,121900,377408825,2720,2720,2720,2720,1
20231123,121800,377406105,2710,2710,2710,2710,0
20231123,121700,377406105,2710,2710,2710,2710,0
20231123,121600,377406105,2710,2710,2710,2710,0
20231123,121500,377406105,2710,2710,2710,2710,0
20231123,121400,377406105,2710,2715,2715,2710,722
20231123,121300,375449445,2715,2715,2715,2715,510
20231123,121200,374064795,2715,2715,2715,2715,188
20231123,121100,373554375,2715,2715,2715,2715,0
20231123,121000,373554375,2715,2715,2715,2715,1132
20231123,120900,370480995,2715,2715,2715,2715,200
20231123,120800,369937995,2715,2715,2715,2715,101
20231123,120700,369663780,2715,2715,2715,2715,0
20231123,120600,369663780,2715,2715,2720,2715,18
20231123,120500,369614905,2715,2715,2715,2710,33
20231123,120400,369525315,2715,2715,2715,2715,185
20231123,120300,369023040,2720,2715,2720,2715,871
20231123,120200,366658270,2720,2720,2720,2715,462
20231123,120100,365402135,2720,2720,2720,2715,6
20231123,120000,365385825,2715,2720,2720,2715,4
20231123,115900,365374955,2715,2720,2720,2715,2
20231123,115800,365369520,2715,2715,2715,2715,400
20231123,115700,364283520,2715,2715,2715,2715,1
20231123,115600,364280805,2720,2720,2720,2715,3
20231123,115500,364272650,2715,2720,2720,2715,311
20231123,115400,363428230,2715,2715,2715,2715,304
20231123,115300,362602870,2720,2720,2720,2715,350
20231123,115200,361652605,2715,2715,2715,2715,58
20231123,115100,361495135,2720,2715,2720,2715,2
20231123,115000,361489700,2720,2720,2720,2720,30
20231123,114900,361408100,2720,2715,2720,2715,60
20231123,114800,361244905,2720,2720,2720,2715,35
20231123,114700,361149710,2715,2715,2720,2715,1017
20231123,114600,358388545,2725,2725,2725,2725,1
20231123,114500,358385820,2715,2715,2725,2715,3
20231123,114400,358377665,2715,2715,2725,2715,5
20231123,114300,358364070,2715,2720,2720,2715,5430
20231123,114200,343605290,2720,2720,2720,2720,0
20231123,114100,343605290,2720,2720,2720,2720,0
20231123,114000,343605290,2720,2720,2720,2720,0
20231123,113900,343605290,2720,2725,2725,2720,38
20231123,113800,343501750,2720,2725,2725,2720,380
20231123,113700,342466260,2730,2730,2730,2730,0
20231123,113600,342466260,2730,2730,2730,2730,30
20231123,113500,342384360,2730,2730,2730,2730,0
20231123,113400,342384360,2730,2730,2730,2730,0
20231123,113300,342384360,2730,2725,2730,2725,59
20231123,113200,342223545,2730,2730,2730,2730,1
20231123,113100,342220815,2730,2730,2730,2730,1
20231123,113000,342218085,2720,2725,2725,2720,1428
20231123,112900,338326790,2720,2730,2730,2720,101
20231123,112800,338051460,2730,2730,2730,2730,0
20231123,112700,338051460,2730,2730,2730,2730,0
20231123,112600,338051460,2730,2730,2730,2730,1
20231123,112500,338048730,2730,2730,2730,2730,3
20231123,112400,338040540,2720,2720,2720,2720,190
20231123,112300,337523740,2725,2725,2725,2725,216
20231123,112200,336935140,2725,2725,2725,2720,1379
20231123,112100,333178275,2725,2725,2725,2725,1000
20231123,112000,330453275,2725,2725,2725,2725,1504
20231123,111900,326354875,2725,2725,2725,2725,1707
20231123,111800,321703300,2720,2720,2720,2720,1924
20231123,111700,316470020,2720,2720,2720,2720,11
20231123,111600,316440100,2725,2725,2725,2725,533
20231123,111500,314987675,2725,2725,2725,2725,0
20231123,111400,314987675,2725,2725,2725,2725,50
20231123,111300,314851425,2725,2725,2725,2725,192
20231123,111200,314328225,2725,2720,2725,2720,647
20231123,111100,312568380,2720,2720,2720,2720,0
20231123,111000,312568380,2720,2720,2720,2720,0
20231123,110900,312568380,2720,2720,2720,2720,0
20231123,110800,312568380,2720,2720,2720,2720,1
20231123,110700,312565660,2720,2720,2720,2720,0
20231123,110600,312565660,2720,2720,2720,2720,0
20231123,110500,312565660,2720,2720,2720,2720,80
20231123,110400,312348060,2720,2720,2720,2720,30
20231123,110300,312266460,2720,2715,2720,2715,3
20231123,110200,312258305,2720,2720,2720,2720,376
20231123,110100,311235585,2720,2720,2720,2715,1007
20231123,110000,308496555,2715,2715,2715,2715,150
20231123,105900,308089305,2715,2715,2720,2715,87
20231123,105800,307852720,2715,2715,2715,2715,0
20231123,105700,307852720,2715,2715,2715,2715,0
20231123,105600,307852720,2715,2715,2715,2715,0
20231123,105500,307852720,2715,2715,2715,2715,616
20231123,105400,306180280,2720,2720,2720,2720,64
20231123,105300,306006200,2720,2720,2720,2720,340
20231123,105200,305081400,2720,2720,2720,2720,200
20231123,105100,304537400,2720,2725,2725,2720,1401
20231123,105000,300726675,2720,2725,2725,2720,1500
20231123,104900,296639180,2725,2725,2725,2725,2
20231123,104800,296633730,2720,2725,2725,2720,1037
20231123,104700,293807910,2720,2720,2720,2720,50
20231123,104600,293671910,2720,2720,2720,2720,374
20231123,104500,292654630,2725,2725,2725,2725,1
20231123,104400,292651905,2725,2725,2725,2725,0
20231123,104300,292651905,2725,2725,2725,2725,0
20231123,104200,292651905,2725,2725,2725,2725,0
20231123,104100,292651905,2725,2725,2725,2725,1
20231123,104000,292649180,2720,2725,2725,2720,15
20231123,103900,292608355,2725,2720,2725,2720,388
20231123,103800,291552985,2720,2720,2720,2720,43
20231123,103700,291436025,2725,2725,2725,2725,29
20231123,103600,291357000,2725,2725,2725,2725,0
20231123,103500,291357000,2725,2725,2725,2725,226
20231123,103400,290741150,2730,2725,2730,2725,100
20231123,103300,290468640,2730,2730,2730,2725,2002
20231123,103200,285013180,2725,2725,2725,2725,0
20231123,103100,285013180,2725,2725,2725,2725,0
20231123,103000,285013180,2725,2725,2725,2725,1935
20231123,102900,279740305,2725,2725,2725,2725,0
20231123,102800,279740305,2725,2725,2725,2725,79
20231123,102700,279525030,2730,2730,2730,2730,3
20231123,102600,279516840,2730,2730,2730,2730,0
20231123,102500,279516840,2730,2730,2730,2730,100
20231123,102400,279243840,2730,2730,2730,2730,8
20231123,102300,279222000,2730,2730,2730,2730,202
20231123,102200,278670540,2725,2725,2725,2725,0
20231123,102100,278670540,2725,2725,2725,2725,0
20231123,102000,278670540,2725,2725,2725,2725,412
20231123,101900,277547840,2725,2725,2725,2725,0
20231123,101800,277547840,2725,2725,2725,2725,277
20231123,101700,276793015,2725,2720,2725,2720,4
20231123,101600,276782130,2720,2720,2720,2720,419
20231123,101500,275642450,2725,2725,2725,2720,211
20231123,101400,275068065,2720,2720,2720,2720,71
20231123,101300,274874945,2720,2720,2720,2720,0
20231123,101200,274874945,2720,2720,2720,2720,100
20231123,101100,274602945,2720,2720,2720,2720,51
20231123,101000,274464225,2720,2720,2720,2720,0
20231123,100900,274464225,2720,2720,2730,2720,172
20231123,100800,273995385,2720,2720,2720,2720,50
20231123,100700,273859385,2720,2720,2720,2720,0
20231123,100600,273859385,2720,2720,2720,2720,0
20231123,100500,273859385,2720,2720,2720,2720,305
20231123,100400,273029785,2720,2725,2725,2720,3312
20231123,100300,264014590,2730,2730,2730,2730,10
20231123,100200,263987290,2725,2725,2725,2725,27
20231123,100100,263913715,2725,2725,2725,2725,23
20231123,100000,263851040,2725,2725,2725,2725,526
20231123,095900,262417690,2730,2730,2730,2730,17
20231123,095800,262371280,2730,2730,2730,2730,20
20231123,095700,262316680,2730,2730,2730,2730,511
20231123,095600,260921650,2730,2730,2730,2730,56
20231123,095500,260768770,2730,2735,2735,2730,130
20231123,095400,260413720,2735,2730,2735,2730,55
20231123,095300,260263300,2730,2735,2735,2730,1230
20231123,095200,256904895,2730,2730,2730,2725,1089
20231123,095100,253935425,2730,2730,2730,2730,241
20231123,095000,253277495,2735,2730,2735,2725,1183
20231123,094900,250052425,2730,2735,2735,2725,53
20231123,094800,249907975,2730,2730,2735,2725,1184
20231123,094700,246675700,2730,2730,2730,2730,80
20231123,094600,246457300,2735,2735,2735,2735,1
20231123,094500,246454565,2730,2730,2730,2730,3088
20231123,094400,238024325,2725,2730,2730,2725,501
20231123,094300,236659095,2725,2730,2730,2725,30
20231123,094200,236577245,2730,2730,2730,2730,100
20231123,094100,236304245,2725,2730,2730,2725,213
20231123,094000,235723320,2730,2730,2730,2730,4
20231123,093900,235712400,2730,2730,2730,2730,2
20231123,093800,235706940,2730,2725,2730,2725,3124
20231123,093700,227182775,2725,2725,2725,2725,611
20231123,093600,225517800,2730,2725,2730,2725,972
20231123,093500,222867245,2725,2730,2730,2725,1550
20231123,093400,218641345,2730,2730,2730,2730,1
20231123,093300,218638615,2720,2730,2730,2720,633
20231123,093200,216916075,2730,2725,2730,2725,514
20231123,093100,215515355,2730,2730,2730,2725,140
20231123,093000,215133245,2730,2725,2730,2720,4080
20231123,092900,204015140,2725,2725,2725,2725,290
20231123,092800,203224890,2725,2720,2725,2720,795
20231123,092700,201061065,2720,2720,2725,2720,4607
20231123,092600,188507415,2710,2725,2725,2710,301
20231123,092500,187687205,2725,2720,2725,2710,3202
20231123,092400,178977410,2710,2720,2720,2710,414
20231123,092300,177854600,2710,2710,2720,2710,27
20231123,092200,177781180,2720,2710,2720,2710,416
20231123,092100,176649770,2710,2710,2720,2710,3
20231123,092000,176641630,2720,2720,2720,2710,602
20231123,091900,175004505,2715,2715,2715,2715,1
20231123,091800,175001790,2720,2720,2725,2720,1895
20231123,091700,169847385,2725,2710,2725,2710,2533
20231123,091600,162952365,2710,2710,2710,2710,204
20231123,091500,162399525,2710,2715,2715,2710,133
20231123,091400,162038980,2715,2730,2730,2715,1829
20231123,091300,157068200,2725,2725,2730,2715,2227
20231123,091200,151008605,2725,2710,2725,2710,2847
20231123,091100,143265650,2715,2715,2720,2715,224
20231123,091000,142657485,2715,2720,2720,2715,1098
20231123,090900,139673505,2715,2705,2720,2705,584
20231123,090800,138088835,2720,2720,2720,2720,10
20231123,090700,138061635,2720,2700,2720,2700,7474
20231123,090600,117797670,2700,2690,2700,2675,15425
20231123,090500,76411780,2705,2705,2705,2705,0
20231123,090400,76411780,2705,2705,2705,2680,9011
20231123,090300,52198550,2690,2690,2705,2690,1169
20231123,090200,49046425,2700,2700,2705,2695,324
20231123,090100,48171670,2710,2720,2720,2690,6247
20231123,090000,31306820,2720,2695,2720,2695,11595