KissMeData/006220/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184500,1647809030,8410,8410,8410,8410,7259
20231123,184400,1647809030,8410,8410,8410,8410,0
20231123,184300,1647809030,8410,8410,8410,8410,0
20231123,184200,1647809030,8410,8410,8410,8410,0
20231123,184100,1647809030,8410,8410,8410,8410,0
20231123,184000,1647809030,8410,8410,8410,8410,0
20231123,183900,1647809030,8410,8410,8410,8410,0
20231123,183800,1647809030,8410,8410,8410,8410,0
20231123,183700,1647809030,8410,8410,8410,8410,0
20231123,183600,1647809030,8410,8410,8410,8410,0
20231123,183500,1647809030,8410,8410,8410,8410,0
20231123,183400,1647809030,8410,8410,8410,8410,0
20231123,183300,1647809030,8410,8410,8410,8410,0
20231123,183200,1647809030,8410,8410,8410,8410,0
20231123,183100,1647809030,8410,8410,8410,8410,0
20231123,183000,1647809030,8410,8410,8410,8410,0
20231123,182900,1647809030,8410,8410,8410,8410,0
20231123,182800,1647809030,8410,8410,8410,8410,0
20231123,182700,1647809030,8410,8410,8410,8410,0
20231123,182600,1647809030,8410,8410,8410,8410,0
20231123,182500,1647809030,8410,8410,8410,8410,0
20231123,182400,1647809030,8410,8410,8410,8410,0
20231123,182300,1647809030,8410,8410,8410,8410,0
20231123,182200,1647809030,8410,8410,8410,8410,0
20231123,182100,1647809030,8410,8410,8410,8410,0
20231123,182000,1647809030,8410,8410,8410,8410,0
20231123,181900,1647809030,8410,8410,8410,8410,0
20231123,181800,1647809030,8410,8410,8410,8410,0
20231123,181700,1647809030,8410,8410,8410,8410,0
20231123,181600,1647809030,8410,8410,8410,8410,0
20231123,181500,1647809030,8410,8410,8410,8410,7259
20231123,181400,1647809030,8410,8410,8410,8410,0
20231123,181300,1647809030,8410,8410,8410,8410,0
20231123,181200,1647809030,8410,8410,8410,8410,0
20231123,181100,1647809030,8410,8410,8410,8410,0
20231123,181000,1647809030,8410,8410,8410,8410,0
20231123,180900,1647809030,8410,8410,8410,8410,0
20231123,180800,1647809030,8410,8410,8410,8410,0
20231123,180700,1647809030,8410,8410,8410,8410,0
20231123,180600,1647809030,8410,8410,8410,8410,0
20231123,180500,1647809030,8410,8410,8410,8410,0
20231123,180400,1647809030,8410,8410,8410,8410,0
20231123,180300,1647809030,8410,8410,8410,8410,0
20231123,180200,1647809030,8410,8410,8410,8410,0
20231123,180100,1647809030,8410,8410,8410,8410,0
20231123,180000,1647809030,8410,8410,8410,8410,0
20231123,175900,1647809030,8410,8410,8410,8410,0
20231123,175800,1647809030,8410,8410,8410,8410,0
20231123,175700,1647809030,8410,8410,8410,8410,0
20231123,175600,1647809030,8410,8410,8410,8410,0
20231123,175500,1647809030,8410,8410,8410,8410,0
20231123,175400,1647809030,8410,8410,8410,8410,0
20231123,175300,1647809030,8410,8410,8410,8410,0
20231123,175200,1647809030,8410,8410,8410,8410,0
20231123,175100,1647809030,8410,8410,8410,8410,0
20231123,175000,1647809030,8410,8410,8410,8410,0
20231123,174900,1647809030,8410,8410,8410,8410,0
20231123,174800,1647809030,8410,8410,8410,8410,0
20231123,174700,1647809030,8410,8410,8410,8410,0
20231123,174600,1647809030,8410,8410,8410,8410,0
20231123,174500,1647809030,8410,8410,8410,8410,7259
20231123,174400,1647809030,8410,8410,8410,8410,0
20231123,174300,1647809030,8410,8410,8410,8410,0
20231123,174200,1647809030,8410,8410,8410,8410,0
20231123,174100,1647809030,8410,8410,8410,8410,0
20231123,174000,1647809030,8410,8410,8410,8410,0
20231123,173900,1647809030,8410,8410,8410,8410,0
20231123,173800,1647809030,8410,8410,8410,8410,0
20231123,173700,1647809030,8410,8410,8410,8410,0
20231123,173600,1647809030,8410,8410,8410,8410,0
20231123,173500,1647809030,8410,8410,8410,8410,0
20231123,173400,1647809030,8410,8410,8410,8410,0
20231123,173300,1647809030,8410,8410,8410,8410,0
20231123,173200,1647809030,8410,8410,8410,8410,0
20231123,173100,1647809030,8410,8410,8410,8410,0
20231123,173000,1647809030,8410,8410,8410,8410,0
20231123,172900,1647809030,8410,8410,8410,8410,0
20231123,172800,1647809030,8410,8410,8410,8410,0
20231123,172700,1647809030,8410,8410,8410,8410,0
20231123,172600,1647809030,8410,8410,8410,8410,0
20231123,172500,1647809030,8410,8410,8410,8410,0
20231123,172400,1647809030,8410,8410,8410,8410,0
20231123,172300,1647809030,8410,8410,8410,8410,0
20231123,172200,1647809030,8410,8410,8410,8410,0
20231123,172100,1647809030,8410,8410,8410,8410,0
20231123,172000,1647809030,8410,8410,8410,8410,0
20231123,171900,1647809030,8410,8410,8410,8410,0
20231123,171800,1647809030,8410,8410,8410,8410,0
20231123,171700,1647809030,8410,8410,8410,8410,0
20231123,171600,1647809030,8410,8410,8410,8410,0
20231123,171500,1647809030,8410,8410,8410,8410,7259
20231123,171400,1647809030,8410,8410,8410,8410,0
20231123,171300,1647809030,8410,8410,8410,8410,0
20231123,171200,1647809030,8410,8410,8410,8410,0
20231123,171100,1647809030,8410,8410,8410,8410,0
20231123,171000,1647809030,8410,8410,8410,8410,0
20231123,170900,1647809030,8410,8410,8410,8410,0
20231123,170800,1647809030,8410,8410,8410,8410,0
20231123,170700,1647809030,8410,8410,8410,8410,0
20231123,170600,1647809030,8410,8410,8410,8410,0
20231123,170500,1647809030,8410,8410,8410,8410,0
20231123,170400,1647809030,8410,8410,8410,8410,0
20231123,170300,1647809030,8410,8410,8410,8410,0
20231123,170200,1647809030,8410,8410,8410,8410,0
20231123,170100,1647809030,8410,8410,8410,8410,0
20231123,170000,1647809030,8410,8410,8410,8410,0
20231123,165900,1647809030,8410,8410,8410,8410,0
20231123,165800,1647809030,8410,8410,8410,8410,0
20231123,165700,1647809030,8410,8410,8410,8410,0
20231123,165600,1647809030,8410,8410,8410,8410,0
20231123,165500,1647809030,8410,8410,8410,8410,0
20231123,165400,1647809030,8410,8410,8410,8410,0
20231123,165300,1647809030,8410,8410,8410,8410,0
20231123,165200,1647809030,8410,8410,8410,8410,0
20231123,165100,1647809030,8410,8410,8410,8410,0
20231123,165000,1647809030,8410,8410,8410,8410,0
20231123,164900,1647809030,8410,8410,8410,8410,0
20231123,164800,1647809030,8410,8410,8410,8410,0
20231123,164700,1647809030,8410,8410,8410,8410,0
20231123,164600,1647809030,8410,8410,8410,8410,0
20231123,164500,1647809030,8410,8410,8410,8410,7259
20231123,164400,1647809030,8410,8410,8410,8410,0
20231123,164300,1647809030,8410,8410,8410,8410,0
20231123,164200,1647809030,8410,8410,8410,8410,0
20231123,164100,1647809030,8410,8410,8410,8410,0
20231123,164000,1647809030,8410,8410,8410,8410,0
20231123,163900,1647809030,8410,8410,8410,8410,0
20231123,163800,1647809030,8410,8410,8410,8410,0
20231123,163700,1647809030,8410,8410,8410,8410,0
20231123,163600,1647809030,8410,8410,8410,8410,0
20231123,163500,1647809030,8410,8410,8410,8410,0
20231123,163400,1647809030,8410,8410,8410,8410,0
20231123,163300,1647809030,8410,8410,8410,8410,0
20231123,163200,1647809030,8410,8410,8410,8410,0
20231123,163100,1647809030,8410,8410,8410,8410,0
20231123,163000,1647809030,8410,8410,8410,8410,0
20231123,162900,1647809030,8410,8410,8410,8410,0
20231123,162800,1647809030,8410,8410,8410,8410,0
20231123,162700,1647809030,8410,8410,8410,8410,0
20231123,162600,1647809030,8410,8410,8410,8410,0
20231123,162500,1647809030,8410,8410,8410,8410,0
20231123,162400,1647809030,8410,8410,8410,8410,0
20231123,162300,1647809030,8410,8410,8410,8410,0
20231123,162200,1647809030,8410,8410,8410,8410,0
20231123,162100,1647809030,8410,8410,8410,8410,0
20231123,162000,1647809030,8410,8410,8410,8410,0
20231123,161900,1647809030,8410,8410,8410,8410,0
20231123,161800,1647809030,8410,8410,8410,8410,0
20231123,161700,1647809030,8410,8410,8410,8410,0
20231123,161600,1647809030,8410,8410,8410,8410,0
20231123,161500,1647809030,8410,8410,8410,8410,7259
20231123,161400,1647809030,8410,8410,8410,8410,0
20231123,161300,1647809030,8410,8410,8410,8410,0
20231123,161200,1647809030,8410,8410,8410,8410,0
20231123,161100,1647809030,8410,8410,8410,8410,0
20231123,161000,1647809030,8410,8410,8410,8410,0
20231123,160900,1647809030,8410,8410,8410,8410,0
20231123,160800,1647809030,8410,8410,8410,8410,0
20231123,160700,1647809030,8410,8410,8410,8410,0
20231123,160600,1647809030,8410,8410,8410,8410,0
20231123,160500,1647809030,8410,8410,8410,8410,0
20231123,160400,1647809030,8410,8410,8410,8410,0
20231123,160300,1647809030,8410,8410,8410,8410,0
20231123,160200,1647809030,8410,8410,8410,8410,0
20231123,160100,1647809030,8410,8410,8410,8410,0
20231123,160000,1647809030,8410,8410,8410,8410,0
20231123,155900,1647809030,8410,8410,8410,8410,0
20231123,155800,1647809030,8410,8410,8410,8410,0
20231123,155700,1647809030,8410,8410,8410,8410,0
20231123,155600,1647809030,8410,8410,8410,8410,0
20231123,155500,1647809030,8410,8410,8410,8410,0
20231123,155400,1647809030,8410,8410,8410,8410,0
20231123,155300,1647809030,8410,8410,8410,8410,0
20231123,155200,1647809030,8410,8410,8410,8410,0
20231123,155100,1647809030,8410,8410,8410,8410,0
20231123,155000,1647809030,8410,8410,8410,8410,0
20231123,154900,1647809030,8410,8410,8410,8410,0
20231123,154800,1647809030,8410,8410,8410,8410,0
20231123,154700,1647809030,8410,8410,8410,8410,0
20231123,154600,1647809030,8410,8410,8410,8410,0
20231123,154500,1647809030,8410,8410,8410,8410,7259
20231123,154400,1647809030,8410,8410,8410,8410,0
20231123,154300,1647809030,8410,8410,8410,8410,0
20231123,154200,1647809030,8410,8410,8410,8410,0
20231123,154100,1647809030,8410,8410,8410,8410,0
20231123,154000,1647809030,8410,8410,8410,8410,0
20231123,153900,1647809030,8410,8410,8410,8410,0
20231123,153800,1647809030,8410,8410,8410,8410,0
20231123,153700,1647809030,8410,8410,8410,8410,0
20231123,153600,1647809030,8410,8410,8410,8410,0
20231123,153500,1647809030,8410,8410,8410,8410,0
20231123,153400,1647809030,8410,8410,8410,8410,0
20231123,153300,1647809030,8410,8410,8410,8410,0
20231123,153200,1647809030,8410,8410,8410,8410,0
20231123,153100,1647809030,8410,8410,8410,8410,0
20231123,153000,1647809030,8410,8410,8410,8410,7259
20231123,152900,1586760840,8420,8420,8420,8420,0
20231123,152800,1586760840,8420,8420,8420,8420,0
20231123,152700,1586760840,8420,8420,8420,8420,0
20231123,152600,1586760840,8420,8420,8420,8420,0
20231123,152500,1586760840,8420,8420,8420,8420,0
20231123,152400,1586760840,8420,8420,8420,8420,0
20231123,152300,1586760840,8420,8420,8420,8420,0
20231123,152200,1586760840,8420,8420,8420,8420,0
20231123,152100,1586760840,8420,8420,8420,8420,0
20231123,152000,1586760840,8420,8420,8420,8420,0
20231123,151900,1586760840,8420,8430,8440,8420,666
20231123,151800,1581147580,8440,8430,8440,8430,39
20231123,151700,1580818800,8430,8420,8430,8420,838
20231123,151600,1573760680,8420,8430,8430,8420,132
20231123,151500,1572648620,8440,8430,8440,8420,680
20231123,151400,1566918750,8440,8440,8440,8440,0
20231123,151300,1566918750,8440,8440,8440,8420,1014
20231123,151200,1558375670,8430,8430,8430,8430,26
20231123,151100,1558156490,8440,8440,8440,8440,0
20231123,151000,1558156490,8440,8440,8440,8430,1185
20231123,150900,1548161290,8420,8430,8430,8420,508
20231123,150800,1543883320,8430,8440,8440,8430,231
20231123,150700,1541934260,8440,8440,8440,8440,3
20231123,150600,1541908940,8440,8440,8440,8430,417
20231123,150500,1538389510,8420,8430,8430,8420,723
20231123,150400,1532296070,8410,8410,8430,8410,1527
20231123,150300,1519444000,8420,8410,8420,8410,401
20231123,150200,1516067590,8430,8430,8430,8430,545
20231123,150100,1511473240,8430,8430,8430,8430,1
20231123,150000,1511464810,8410,8430,8430,8410,2
20231123,145900,1511447970,8410,8410,8410,8410,596
20231123,145800,1506435610,8410,8420,8420,8410,1970
20231123,145700,1489854000,8430,8430,8430,8430,1891
20231123,145600,1473912870,8440,8430,8440,8430,182
20231123,145500,1472376810,8430,8430,8430,8430,78
20231123,145400,1471719270,8430,8430,8430,8430,141
20231123,145300,1470530640,8420,8420,8420,8420,0
20231123,145200,1470530640,8420,8420,8430,8420,255
20231123,145100,1468382500,8420,8420,8420,8420,546
20231123,145000,1463785180,8440,8440,8440,8440,1
20231123,144900,1463776740,8440,8420,8440,8420,255
20231123,144800,1461629540,8420,8430,8430,8420,267
20231123,144700,1459381390,8420,8430,8430,8420,516
20231123,144600,1455033230,8430,8430,8430,8430,510
20231123,144500,1450733930,8430,8430,8430,8430,414
20231123,144400,1447243910,8430,8430,8430,8430,1733
20231123,144300,1432634720,8430,8440,8440,8430,344
20231123,144200,1429731720,8440,8440,8440,8440,79
20231123,144100,1429064960,8440,8440,8440,8440,0
20231123,144000,1429064960,8440,8440,8440,8440,2
20231123,143900,1429048080,8440,8440,8440,8440,0
20231123,143800,1429048080,8440,8440,8440,8440,50
20231123,143700,1428626080,8440,8440,8440,8440,4
20231123,143600,1428592320,8440,8450,8450,8440,161
20231123,143500,1427233380,8450,8440,8450,8440,72
20231123,143400,1426625690,8440,8440,8440,8440,689
20231123,143300,1420810530,8440,8440,8440,8440,11
20231123,143200,1420717690,8430,8450,8450,8430,97
20231123,143100,1419899900,8430,8430,8430,8430,0
20231123,143000,1419899900,8430,8430,8430,8430,116
20231123,142900,1418922020,8440,8440,8440,8440,1283
20231123,142800,1408093500,8440,8440,8440,8440,2
20231123,142700,1408076620,8440,8430,8440,8420,638
20231123,142600,1402699840,8420,8420,8420,8420,513
20231123,142500,1398380380,8440,8430,8440,8430,637
20231123,142400,1393005170,8430,8430,8430,8420,1009
20231123,142300,1384508410,8430,8430,8430,8430,0
20231123,142200,1384508410,8430,8430,8430,8430,4
20231123,142100,1384474690,8440,8440,8440,8440,2
20231123,142000,1384457810,8440,8440,8440,8440,1
20231123,141900,1384449370,8410,8410,8410,8410,0
20231123,141800,1384449370,8410,8410,8410,8410,0
20231123,141700,1384449370,8410,8420,8420,8410,751
20231123,141600,1378129160,8420,8430,8430,8420,1454
20231123,141500,1365883530,8430,8430,8430,8430,0
20231123,141400,1365883530,8430,8430,8430,8430,6
20231123,141300,1365832950,8430,8430,8430,8430,2
20231123,141200,1365816090,8430,8430,8430,8430,4
20231123,141100,1365782370,8420,8420,8420,8420,42
20231123,141000,1365428730,8420,8420,8420,8420,40
20231123,140900,1365091930,8410,8410,8410,8410,0
20231123,140800,1365091930,8410,8420,8420,8410,1140
20231123,140700,1355494930,8420,8420,8420,8420,4
20231123,140600,1355461250,8420,8420,8420,8420,6
20231123,140500,1355410730,8420,8430,8430,8420,51
20231123,140400,1354981300,8410,8410,8410,8410,0
20231123,140300,1354981300,8410,8410,8410,8410,0
20231123,140200,1354981300,8410,8420,8420,8410,850
20231123,140100,1347831600,8420,8420,8420,8420,0
20231123,140000,1347831600,8420,8420,8420,8420,300
20231123,135900,1345305600,8410,8430,8430,8410,1800
20231123,135800,1330158810,8440,8440,8440,8440,0
20231123,135700,1330158810,8440,8440,8440,8440,60
20231123,135600,1329652410,8430,8430,8430,8430,100
20231123,135500,1328809410,8430,8430,8430,8430,100
20231123,135400,1327966410,8430,8430,8430,8430,7
20231123,135300,1327907400,8430,8430,8430,8430,100
20231123,135200,1327064400,8430,8440,8440,8430,785
20231123,135100,1320441710,8440,8440,8440,8440,113
20231123,135000,1319487990,8450,8440,8450,8440,284
20231123,134900,1317089190,8450,8450,8450,8450,100
20231123,134800,1316244190,8450,8450,8450,8450,1
20231123,134700,1316235740,8450,8450,8450,8450,4
20231123,134600,1316201940,8450,8450,8450,8450,640
20231123,134500,1310793940,8450,8440,8450,8430,692
20231123,134400,1304951860,8430,8440,8440,8430,502
20231123,134300,1300719980,8430,8430,8430,8430,4
20231123,134200,1300686260,8430,8430,8430,8430,0
20231123,134100,1300686260,8430,8440,8440,8430,3
20231123,134000,1300660950,8440,8440,8440,8440,2
20231123,133900,1300644070,8440,8440,8440,8440,1
20231123,133800,1300635630,8430,8430,8430,8430,2
20231123,133700,1300618770,8430,8430,8430,8430,80
20231123,133600,1299944370,8430,8430,8430,8430,2128
20231123,133500,1282005330,8430,8420,8430,8420,100
20231123,133400,1281162830,8430,8430,8430,8430,11
20231123,133300,1281070100,8430,8420,8430,8420,506
20231123,133200,1276804570,8420,8420,8420,8420,94
20231123,133100,1276013090,8420,8420,8420,8400,1012
20231123,133000,1267499350,8420,8420,8420,8420,0
20231123,132900,1267499350,8420,8420,8420,8420,19
20231123,132800,1267339370,8390,8390,8390,8390,0
20231123,132700,1267339370,8390,8410,8410,8390,3507
20231123,132600,1237904110,8420,8420,8420,8420,1065
20231123,132500,1228936810,8420,8410,8420,8410,165
20231123,132400,1227547810,8410,8420,8420,8410,11
20231123,132300,1227455200,8420,8420,8420,8420,11
20231123,132200,1227362580,8420,8420,8420,8420,0
20231123,132100,1227362580,8420,8420,8420,8420,190
20231123,132000,1225762780,8420,8420,8420,8410,110
20231123,131900,1224836640,8420,8420,8420,8420,500
20231123,131800,1220626640,8420,8420,8420,8410,321
20231123,131700,1217926620,8430,8430,8430,8430,665
20231123,131600,1212320670,8410,8410,8410,8410,4
20231123,131500,1212287030,8430,8430,8430,8430,1
20231123,131400,1212278600,8410,8410,8420,8410,533
20231123,131300,1207791050,8410,8410,8420,8410,317
20231123,131200,1205125060,8410,8410,8410,8410,10
20231123,131100,1205040960,8410,8410,8410,8410,409
20231123,131000,1201601270,8420,8410,8420,8410,156
20231123,130900,1200288960,8410,8410,8410,8410,2
20231123,130800,1200272140,8410,8410,8410,8410,501
20231123,130700,1196058730,8410,8410,8410,8410,0
20231123,130600,1196058730,8410,8410,8410,8410,187
20231123,130500,1194486060,8410,8410,8410,8410,0
20231123,130400,1194486060,8410,8410,8410,8410,13
20231123,130300,1194376730,8400,8400,8410,8400,1194
20231123,130200,1184344130,8400,8410,8410,8400,300
20231123,130100,1181824080,8410,8410,8410,8410,1
20231123,130000,1181815670,8400,8400,8400,8400,12
20231123,125900,1181714870,8420,8420,8420,8420,0
20231123,125800,1181714870,8420,8420,8420,8420,0
20231123,125700,1181714870,8420,8410,8420,8400,201
20231123,125600,1180025760,8410,8410,8410,8410,0
20231123,125500,1180025760,8410,8410,8410,8410,0
20231123,125400,1180025760,8410,8400,8410,8400,591
20231123,125300,1175056450,8400,8410,8410,8400,508
20231123,125200,1170789170,8410,8410,8410,8410,0
20231123,125100,1170789170,8410,8410,8410,8410,12
20231123,125000,1170688250,8410,8410,8410,8410,0
20231123,124900,1170688250,8410,8400,8410,8400,869
20231123,124800,1163388600,8410,8410,8410,8410,13
20231123,124700,1163279270,8410,8400,8410,8400,740
20231123,124600,1157063260,8400,8400,8410,8400,1732
20231123,124500,1142514360,8410,8410,8410,8410,1
20231123,124400,1142505950,8410,8400,8410,8400,901
20231123,124300,1134937540,8400,8400,8400,8400,155
20231123,124200,1133635540,8400,8400,8410,8400,328
20231123,124100,1130880330,8410,8410,8410,8410,3
20231123,124000,1130855100,8410,8410,8410,8410,0
20231123,123900,1130855100,8410,8410,8410,8410,28
20231123,123800,1130619620,8410,8410,8410,8410,11
20231123,123700,1130527110,8410,8410,8410,8410,0
20231123,123600,1130527110,8410,8410,8410,8410,71
20231123,123500,1129930000,8400,8400,8400,8400,54
20231123,123400,1129476400,8410,8410,8410,8410,401
20231123,123300,1126103990,8410,8410,8410,8410,109
20231123,123200,1125187300,8400,8410,8410,8400,1148
20231123,123100,1115539410,8410,8420,8420,8410,1168
20231123,123000,1105716490,8420,8420,8420,8420,10
20231123,122900,1105632290,8420,8420,8420,8420,53
20231123,122800,1105186030,8410,8410,8410,8410,150
20231123,122700,1103924530,8410,8410,8410,8410,0
20231123,122600,1103924530,8410,8420,8420,8410,431
20231123,122500,1100297480,8420,8420,8420,8420,29
20231123,122400,1100053300,8420,8420,8420,8420,26
20231123,122300,1099834380,8420,8420,8420,8420,62
20231123,122200,1099312340,8420,8420,8420,8420,0
20231123,122100,1099312340,8420,8420,8420,8420,572
20231123,122000,1094496100,8410,8410,8410,8410,1
20231123,121900,1094487690,8410,8410,8410,8410,7
20231123,121800,1094428820,8420,8420,8420,8420,1
20231123,121700,1094420400,8410,8410,8420,8410,274
20231123,121600,1092115790,8410,8410,8410,8410,0
20231123,121500,1092115790,8410,8410,8410,8410,0
20231123,121400,1092115790,8410,8410,8410,8410,466
20231123,121300,1088196730,8410,8410,8410,8410,207
20231123,121200,1086455860,8410,8410,8410,8410,1
20231123,121100,1086447450,8410,8410,8410,8410,535
20231123,121000,1081948100,8420,8420,8420,8420,2
20231123,120900,1081931260,8420,8420,8420,8420,50
20231123,120800,1081510260,8410,8410,8410,8410,2169
20231123,120700,1063268970,8420,8420,8420,8420,3
20231123,120600,1063243710,8420,8420,8420,8420,67
20231123,120500,1062679570,8420,8420,8420,8420,280
20231123,120400,1060321970,8410,8420,8420,8410,2082
20231123,120300,1042791660,8420,8410,8420,8410,422
20231123,120200,1039241140,8420,8420,8420,8420,1525
20231123,120100,1026400640,8420,8430,8430,8420,955
20231123,120000,1018359430,8430,8430,8430,8430,0
20231123,115900,1018359430,8430,8430,8430,8430,15
20231123,115800,1018232980,8430,8430,8430,8430,0
20231123,115700,1018232980,8430,8430,8430,8430,10
20231123,115600,1018148680,8420,8420,8420,8420,50
20231123,115500,1017727680,8410,8410,8410,8410,1
20231123,115400,1017719270,8410,8410,8410,8410,8
20231123,115300,1017651990,8420,8420,8420,8420,2
20231123,115200,1017635150,8420,8430,8430,8420,621
20231123,115100,1012400400,8430,8430,8430,8430,490
20231123,115000,1008269700,8430,8430,8430,8420,712
20231123,114900,1002274540,8430,8430,8430,8430,30
20231123,114800,1002021640,8430,8430,8430,8430,10
20231123,114700,1001937340,8420,8440,8440,8420,718
20231123,114600,995889420,8420,8420,8420,8420,20
20231123,114500,995721020,8430,8420,8430,8420,2
20231123,114400,995704170,8430,8430,8430,8430,69
20231123,114300,995122500,8440,8430,8440,8390,5150
20231123,114200,951835000,8430,8430,8430,8430,11
20231123,114100,951742270,8430,8430,8430,8430,547
20231123,114000,947131060,8440,8440,8440,8430,275
20231123,113900,944810700,8440,8450,8460,8440,188
20231123,113800,943223090,8450,8450,8450,8450,170
20231123,113700,941786590,8450,8450,8450,8450,240
20231123,113600,939758590,8450,8450,8450,8450,100
20231123,113500,938913590,8450,8460,8460,8450,147
20231123,113400,937671170,8460,8460,8460,8460,122
20231123,113300,936639050,8450,8460,8460,8450,321
20231123,113200,933925390,8460,8450,8460,8450,176
20231123,113100,932437010,8460,8460,8460,8460,0
20231123,113000,932437010,8460,8460,8460,8460,175
20231123,112900,930956510,8460,8460,8460,8460,1038
20231123,112800,922175030,8470,8470,8470,8470,0
20231123,112700,922175030,8470,8470,8470,8470,342
20231123,112600,919278290,8470,8470,8470,8470,16
20231123,112500,919142770,8470,8470,8470,8470,2590
20231123,112400,897205470,8470,8470,8470,8470,305
20231123,112300,894622120,8460,8460,8460,8460,100
20231123,112200,893776120,8470,8470,8470,8470,20
20231123,112100,893606720,8460,8460,8470,8460,846
20231123,112000,886449540,8460,8470,8470,8460,622
20231123,111900,881187320,8470,8470,8470,8470,11
20231123,111800,881094150,8460,8460,8460,8460,1
20231123,111700,881085690,8460,8460,8460,8460,577
20231123,111600,876204270,8460,8460,8460,8460,72
20231123,111500,875595150,8460,8460,8460,8460,20
20231123,111400,875425950,8460,8460,8460,8460,1
20231123,111300,875417490,8440,8440,8440,8440,0
20231123,111200,875417490,8440,8440,8450,8440,2618
20231123,111100,853304940,8450,8450,8450,8450,566
20231123,111000,848522240,8450,8450,8450,8450,6
20231123,110900,848471540,8450,8460,8460,8450,286
20231123,110800,846052480,8460,8460,8460,8460,237
20231123,110700,844047460,8460,8460,8460,8460,486
20231123,110600,839935900,8460,8460,8460,8460,526
20231123,110500,835485940,8440,8440,8440,8440,0
20231123,110400,835485940,8440,8440,8440,8440,294
20231123,110300,833004580,8440,8440,8440,8440,0
20231123,110200,833004580,8440,8440,8440,8440,0
20231123,110100,833004580,8440,8440,8450,8440,426
20231123,110000,829409110,8450,8460,8460,8450,65
20231123,105900,828859710,8460,8430,8460,8430,4100
20231123,105800,794230270,8430,8430,8430,8430,1
20231123,105700,794221840,8420,8430,8430,8420,592
20231123,105600,789235600,8430,8430,8430,8430,47
20231123,105500,788839390,8430,8430,8430,8430,174
20231123,105400,787372570,8430,8440,8440,8430,1279
20231123,105300,776585100,8430,8440,8450,8430,122
20231123,105200,775556460,8430,8440,8440,8430,160
20231123,105100,774206160,8440,8440,8440,8440,206
20231123,105000,772467520,8440,8440,8440,8440,339
20231123,104900,769606360,8440,8440,8440,8440,3
20231123,104800,769581040,8440,8440,8440,8440,0
20231123,104700,769581040,8440,8430,8440,8430,1168
20231123,104600,759723380,8420,8420,8420,8420,76
20231123,104500,759083460,8420,8440,8440,8420,53
20231123,104400,758636180,8440,8440,8440,8440,59
20231123,104300,758138220,8440,8440,8440,8440,671
20231123,104200,752474980,8440,8440,8440,8440,33
20231123,104100,752196460,8450,8450,8450,8450,0
20231123,104000,752196460,8450,8440,8450,8400,195
20231123,103900,750551440,8440,8440,8440,8440,27
20231123,103800,750323560,8440,8440,8440,8400,318
20231123,103700,747640160,8390,8430,8430,8390,1000
20231123,103600,739246020,8440,8440,8440,8400,792
20231123,103500,732586900,8450,8450,8450,8450,60
20231123,103400,732079900,8450,8440,8450,8430,9
20231123,103300,732004000,8450,8450,8450,8450,1387
20231123,103200,720283850,8440,8440,8440,8430,1526
20231123,103100,707405410,8440,8440,8440,8440,36
20231123,103000,707101570,8420,8430,8430,8420,3088
20231123,102900,681080260,8430,8420,8430,8420,55
20231123,102800,680617110,8420,8400,8430,8400,805
20231123,102700,673840960,8400,8400,8400,8400,313
20231123,102600,671211760,8420,8400,8420,8400,504
20231123,102500,666976770,8430,8420,8430,8400,452
20231123,102400,663174600,8420,8420,8420,8420,16
20231123,102300,663039880,8410,8420,8430,8410,347
20231123,102200,660118160,8420,8420,8420,8410,165
20231123,102100,658729660,8420,8420,8420,8420,0
20231123,102000,658729660,8420,8420,8420,8410,115
20231123,101900,657762230,8420,8420,8420,8420,442
20231123,101800,654040590,8420,8420,8420,8420,48
20231123,101700,653636430,8410,8410,8410,8410,550
20231123,101600,649010930,8410,8410,8410,8410,9
20231123,101500,648935240,8400,8400,8400,8400,0
20231123,101400,648935240,8400,8400,8400,8400,100
20231123,101300,648095240,8400,8400,8400,8390,370
20231123,101200,644988940,8400,8400,8400,8400,10
20231123,101100,644904940,8420,8420,8420,8420,0
20231123,101000,644904940,8420,8420,8420,8420,0
20231123,100900,644904940,8420,8390,8420,8390,1303
20231123,100800,633972680,8390,8390,8390,8390,6
20231123,100700,633922340,8380,8410,8410,8380,8302
20231123,100600,564230650,8410,8400,8410,8400,31
20231123,100500,563970240,8400,8420,8430,8400,601
20231123,100400,558916230,8420,8420,8420,8420,51
20231123,100300,558486810,8420,8420,8420,8420,17
20231123,100200,558343670,8420,8420,8420,8420,100
20231123,100100,557501670,8430,8420,8430,8420,140
20231123,100000,556322470,8400,8400,8420,8390,625
20231123,095900,551071470,8400,8390,8400,8380,732
20231123,095800,544935830,8390,8390,8390,8390,33
20231123,095700,544658960,8400,8410,8410,8400,70
20231123,095600,544070460,8410,8410,8410,8380,187
20231123,095500,542502280,8410,8420,8420,8410,21
20231123,095400,542325660,8370,8420,8420,8370,8414
20231123,095300,471719570,8420,8420,8420,8420,394
20231123,095200,468402090,8410,8420,8420,8410,594
20231123,095100,463406170,8420,8420,8420,8410,1217
20231123,095000,453166850,8420,8430,8430,8420,38
20231123,094900,452846780,8430,8430,8430,8420,763
20231123,094800,446415690,8420,8420,8420,8420,91
20231123,094700,445649470,8420,8420,8420,8420,4
20231123,094600,445615790,8420,8430,8430,8420,482
20231123,094500,441555530,8440,8440,8440,8440,109
20231123,094400,440635570,8440,8440,8440,8440,120
20231123,094300,439622770,8440,8430,8440,8430,320
20231123,094200,436924970,8430,8420,8430,8420,5263
20231123,094100,392608730,8420,8430,8430,8420,1073
20231123,094000,383571770,8430,8420,8430,8420,602
20231123,093900,378501200,8420,8450,8450,8420,269
20231123,093800,376236170,8420,8430,8450,8420,365
20231123,093700,373155470,8420,8430,8430,8420,1364
20231123,093600,361667070,8430,8430,8440,8430,363
20231123,093500,358606950,8430,8450,8450,8430,125
20231123,093400,357553180,8430,8430,8430,8430,668
20231123,093300,351921940,8430,8430,8430,8420,883
20231123,093200,344479240,8430,8430,8450,8430,16
20231123,093100,344344270,8450,8430,8450,8420,1137
20231123,093000,334740210,8430,8430,8430,8430,1524
20231123,092900,321892890,8430,8430,8430,8430,433
20231123,092800,318242700,8430,8440,8440,8430,102
20231123,092700,317381840,8430,8460,8460,8430,717
20231123,092600,311334870,8460,8460,8460,8460,756
20231123,092500,304939110,8470,8480,8480,8470,477
20231123,092400,300898320,8470,8470,8470,8470,508
20231123,092300,296595560,8470,8470,8470,8470,319
20231123,092200,293893630,8470,8470,8470,8470,10
20231123,092100,293808930,8470,8450,8470,8450,2455
20231123,092000,273039080,8440,8440,8440,8440,570
20231123,091900,268228280,8450,8450,8450,8450,301
20231123,091800,265684830,8470,8450,8470,8440,1158
20231123,091700,255909560,8450,8430,8470,8430,3260
20231123,091600,228337090,8430,8440,8440,8430,1179
20231123,091500,218393830,8440,8440,8450,8430,1461
20231123,091400,206064710,8460,8450,8460,8440,1505
20231123,091300,193348270,8450,8460,8460,8450,221
20231123,091200,191479450,8460,8470,8470,8450,1829
20231123,091100,176020200,8460,8470,8470,8460,948
20231123,091000,167992200,8460,8470,8470,8450,744
20231123,090900,161698180,8470,8440,8470,8440,2211
20231123,090800,142984870,8430,8410,8460,8410,3424
20231123,090700,114099810,8400,8380,8400,8370,2841
20231123,090600,90272440,8370,8380,8380,8370,940
20231123,090500,82404480,8370,8420,8420,8370,2313
20231123,090400,62983930,8420,8420,8420,8420,481
20231123,090300,58933910,8420,8400,8420,8390,506
20231123,090200,54687390,8430,8420,8430,8380,1385
20231123,090100,43054070,8420,8440,8440,8420,1148
20231123,090000,33375420,8420,8430,8440,8420,3763