KissMeData/123410/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,200100,761906890,3240,3240,3240,3240,4783
20231123,200000,761906890,3240,3240,3240,3240,0
20231123,195900,761906890,3240,3240,3240,3240,0
20231123,195800,761906890,3240,3240,3240,3240,0
20231123,195700,761906890,3240,3240,3240,3240,0
20231123,195600,761906890,3240,3240,3240,3240,0
20231123,195500,761906890,3240,3240,3240,3240,0
20231123,195400,761906890,3240,3240,3240,3240,0
20231123,195300,761906890,3240,3240,3240,3240,0
20231123,195200,761906890,3240,3240,3240,3240,0
20231123,195100,761906890,3240,3240,3240,3240,0
20231123,195000,761906890,3240,3240,3240,3240,0
20231123,194900,761906890,3240,3240,3240,3240,0
20231123,194800,761906890,3240,3240,3240,3240,0
20231123,194700,761906890,3240,3240,3240,3240,0
20231123,194600,761906890,3240,3240,3240,3240,0
20231123,194500,761906890,3240,3240,3240,3240,0
20231123,194400,761906890,3240,3240,3240,3240,0
20231123,194300,761906890,3240,3240,3240,3240,0
20231123,194200,761906890,3240,3240,3240,3240,0
20231123,194100,761906890,3240,3240,3240,3240,0
20231123,194000,761906890,3240,3240,3240,3240,0
20231123,193900,761906890,3240,3240,3240,3240,0
20231123,193800,761906890,3240,3240,3240,3240,0
20231123,193700,761906890,3240,3240,3240,3240,0
20231123,193600,761906890,3240,3240,3240,3240,0
20231123,193500,761906890,3240,3240,3240,3240,0
20231123,193400,761906890,3240,3240,3240,3240,0
20231123,193300,761906890,3240,3240,3240,3240,0
20231123,193200,761906890,3240,3240,3240,3240,0
20231123,193100,761906890,3240,3240,3240,3240,4783
20231123,193000,761906890,3240,3240,3240,3240,0
20231123,192900,761906890,3240,3240,3240,3240,0
20231123,192800,761906890,3240,3240,3240,3240,0
20231123,192700,761906890,3240,3240,3240,3240,0
20231123,192600,761906890,3240,3240,3240,3240,0
20231123,192500,761906890,3240,3240,3240,3240,0
20231123,192400,761906890,3240,3240,3240,3240,0
20231123,192300,761906890,3240,3240,3240,3240,0
20231123,192200,761906890,3240,3240,3240,3240,0
20231123,192100,761906890,3240,3240,3240,3240,0
20231123,192000,761906890,3240,3240,3240,3240,0
20231123,191900,761906890,3240,3240,3240,3240,0
20231123,191800,761906890,3240,3240,3240,3240,0
20231123,191700,761906890,3240,3240,3240,3240,0
20231123,191600,761906890,3240,3240,3240,3240,0
20231123,191500,761906890,3240,3240,3240,3240,0
20231123,191400,761906890,3240,3240,3240,3240,0
20231123,191300,761906890,3240,3240,3240,3240,0
20231123,191200,761906890,3240,3240,3240,3240,0
20231123,191100,761906890,3240,3240,3240,3240,0
20231123,191000,761906890,3240,3240,3240,3240,0
20231123,190900,761906890,3240,3240,3240,3240,0
20231123,190800,761906890,3240,3240,3240,3240,0
20231123,190700,761906890,3240,3240,3240,3240,0
20231123,190600,761906890,3240,3240,3240,3240,0
20231123,190500,761906890,3240,3240,3240,3240,0
20231123,190400,761906890,3240,3240,3240,3240,0
20231123,190300,761906890,3240,3240,3240,3240,0
20231123,190200,761906890,3240,3240,3240,3240,0
20231123,190100,761906890,3240,3240,3240,3240,4783
20231123,190000,761906890,3240,3240,3240,3240,0
20231123,185900,761906890,3240,3240,3240,3240,0
20231123,185800,761906890,3240,3240,3240,3240,0
20231123,185700,761906890,3240,3240,3240,3240,0
20231123,185600,761906890,3240,3240,3240,3240,0
20231123,185500,761906890,3240,3240,3240,3240,0
20231123,185400,761906890,3240,3240,3240,3240,0
20231123,185300,761906890,3240,3240,3240,3240,0
20231123,185200,761906890,3240,3240,3240,3240,0
20231123,185100,761906890,3240,3240,3240,3240,0
20231123,185000,761906890,3240,3240,3240,3240,0
20231123,184900,761906890,3240,3240,3240,3240,0
20231123,184800,761906890,3240,3240,3240,3240,0
20231123,184700,761906890,3240,3240,3240,3240,0
20231123,184600,761906890,3240,3240,3240,3240,0
20231123,184500,761906890,3240,3240,3240,3240,0
20231123,184400,761906890,3240,3240,3240,3240,0
20231123,184300,761906890,3240,3240,3240,3240,0
20231123,184200,761906890,3240,3240,3240,3240,0
20231123,184100,761906890,3240,3240,3240,3240,0
20231123,184000,761906890,3240,3240,3240,3240,0
20231123,183900,761906890,3240,3240,3240,3240,0
20231123,183800,761906890,3240,3240,3240,3240,0
20231123,183700,761906890,3240,3240,3240,3240,0
20231123,183600,761906890,3240,3240,3240,3240,0
20231123,183500,761906890,3240,3240,3240,3240,0
20231123,183400,761906890,3240,3240,3240,3240,0
20231123,183300,761906890,3240,3240,3240,3240,0
20231123,183200,761906890,3240,3240,3240,3240,0
20231123,183100,761906890,3240,3240,3240,3240,4783
20231123,183000,761906890,3240,3240,3240,3240,0
20231123,182900,761906890,3240,3240,3240,3240,0
20231123,182800,761906890,3240,3240,3240,3240,0
20231123,182700,761906890,3240,3240,3240,3240,0
20231123,182600,761906890,3240,3240,3240,3240,0
20231123,182500,761906890,3240,3240,3240,3240,0
20231123,182400,761906890,3240,3240,3240,3240,0
20231123,182300,761906890,3240,3240,3240,3240,0
20231123,182200,761906890,3240,3240,3240,3240,0
20231123,182100,761906890,3240,3240,3240,3240,0
20231123,182000,761906890,3240,3240,3240,3240,0
20231123,181900,761906890,3240,3240,3240,3240,0
20231123,181800,761906890,3240,3240,3240,3240,0
20231123,181700,761906890,3240,3240,3240,3240,0
20231123,181600,761906890,3240,3240,3240,3240,0
20231123,181500,761906890,3240,3240,3240,3240,0
20231123,181400,761906890,3240,3240,3240,3240,0
20231123,181300,761906890,3240,3240,3240,3240,0
20231123,181200,761906890,3240,3240,3240,3240,0
20231123,181100,761906890,3240,3240,3240,3240,0
20231123,181000,761906890,3240,3240,3240,3240,0
20231123,180900,761906890,3240,3240,3240,3240,0
20231123,180800,761906890,3240,3240,3240,3240,0
20231123,180700,761906890,3240,3240,3240,3240,0
20231123,180600,761906890,3240,3240,3240,3240,0
20231123,180500,761906890,3240,3240,3240,3240,0
20231123,180400,761906890,3240,3240,3240,3240,0
20231123,180300,761906890,3240,3240,3240,3240,0
20231123,180200,761906890,3240,3240,3240,3240,0
20231123,180100,761906890,3240,3240,3240,3240,4783
20231123,180000,761906890,3240,3240,3240,3240,0
20231123,175900,761906890,3240,3240,3240,3240,0
20231123,175800,761906890,3240,3240,3240,3240,0
20231123,175700,761906890,3240,3240,3240,3240,0
20231123,175600,761906890,3240,3240,3240,3240,0
20231123,175500,761906890,3240,3240,3240,3240,0
20231123,175400,761906890,3240,3240,3240,3240,0
20231123,175300,761906890,3240,3240,3240,3240,0
20231123,175200,761906890,3240,3240,3240,3240,0
20231123,175100,761906890,3240,3240,3240,3240,0
20231123,175000,761906890,3240,3240,3240,3240,0
20231123,174900,761906890,3240,3240,3240,3240,0
20231123,174800,761906890,3240,3240,3240,3240,0
20231123,174700,761906890,3240,3240,3240,3240,0
20231123,174600,761906890,3240,3240,3240,3240,0
20231123,174500,761906890,3240,3240,3240,3240,0
20231123,174400,761906890,3240,3240,3240,3240,0
20231123,174300,761906890,3240,3240,3240,3240,0
20231123,174200,761906890,3240,3240,3240,3240,0
20231123,174100,761906890,3240,3240,3240,3240,0
20231123,174000,761906890,3240,3240,3240,3240,0
20231123,173900,761906890,3240,3240,3240,3240,0
20231123,173800,761906890,3240,3240,3240,3240,0
20231123,173700,761906890,3240,3240,3240,3240,0
20231123,173600,761906890,3240,3240,3240,3240,0
20231123,173500,761906890,3240,3240,3240,3240,0
20231123,173400,761906890,3240,3240,3240,3240,0
20231123,173300,761906890,3240,3240,3240,3240,0
20231123,173200,761906890,3240,3240,3240,3240,0
20231123,173100,761906890,3240,3240,3240,3240,4783
20231123,173000,761906890,3240,3240,3240,3240,0
20231123,172900,761906890,3240,3240,3240,3240,0
20231123,172800,761906890,3240,3240,3240,3240,0
20231123,172700,761906890,3240,3240,3240,3240,0
20231123,172600,761906890,3240,3240,3240,3240,0
20231123,172500,761906890,3240,3240,3240,3240,0
20231123,172400,761906890,3240,3240,3240,3240,0
20231123,172300,761906890,3240,3240,3240,3240,0
20231123,172200,761906890,3240,3240,3240,3240,0
20231123,172100,761906890,3240,3240,3240,3240,0
20231123,172000,761906890,3240,3240,3240,3240,0
20231123,171900,761906890,3240,3240,3240,3240,0
20231123,171800,761906890,3240,3240,3240,3240,0
20231123,171700,761906890,3240,3240,3240,3240,0
20231123,171600,761906890,3240,3240,3240,3240,0
20231123,171500,761906890,3240,3240,3240,3240,0
20231123,171400,761906890,3240,3240,3240,3240,0
20231123,171300,761906890,3240,3240,3240,3240,0
20231123,171200,761906890,3240,3240,3240,3240,0
20231123,171100,761906890,3240,3240,3240,3240,0
20231123,171000,761906890,3240,3240,3240,3240,0
20231123,170900,761906890,3240,3240,3240,3240,0
20231123,170800,761906890,3240,3240,3240,3240,0
20231123,170700,761906890,3240,3240,3240,3240,0
20231123,170600,761906890,3240,3240,3240,3240,0
20231123,170500,761906890,3240,3240,3240,3240,0
20231123,170400,761906890,3240,3240,3240,3240,0
20231123,170300,761906890,3240,3240,3240,3240,0
20231123,170200,761906890,3240,3240,3240,3240,0
20231123,170100,761906890,3240,3240,3240,3240,4783
20231123,170000,761906890,3240,3240,3240,3240,0
20231123,165900,761906890,3240,3240,3240,3240,0
20231123,165800,761906890,3240,3240,3240,3240,0
20231123,165700,761906890,3240,3240,3240,3240,0
20231123,165600,761906890,3240,3240,3240,3240,0
20231123,165500,761906890,3240,3240,3240,3240,0
20231123,165400,761906890,3240,3240,3240,3240,0
20231123,165300,761906890,3240,3240,3240,3240,0
20231123,165200,761906890,3240,3240,3240,3240,0
20231123,165100,761906890,3240,3240,3240,3240,0
20231123,165000,761906890,3240,3240,3240,3240,0
20231123,164900,761906890,3240,3240,3240,3240,0
20231123,164800,761906890,3240,3240,3240,3240,0
20231123,164700,761906890,3240,3240,3240,3240,0
20231123,164600,761906890,3240,3240,3240,3240,0
20231123,164500,761906890,3240,3240,3240,3240,0
20231123,164400,761906890,3240,3240,3240,3240,0
20231123,164300,761906890,3240,3240,3240,3240,0
20231123,164200,761906890,3240,3240,3240,3240,0
20231123,164100,761906890,3240,3240,3240,3240,0
20231123,164000,761906890,3240,3240,3240,3240,0
20231123,163900,761906890,3240,3240,3240,3240,0
20231123,163800,761906890,3240,3240,3240,3240,0
20231123,163700,761906890,3240,3240,3240,3240,0
20231123,163600,761906890,3240,3240,3240,3240,0
20231123,163500,761906890,3240,3240,3240,3240,0
20231123,163400,761906890,3240,3240,3240,3240,0
20231123,163300,761906890,3240,3240,3240,3240,0
20231123,163200,761906890,3240,3240,3240,3240,0
20231123,163100,761906890,3240,3240,3240,3240,4783
20231123,163000,761906890,3240,3240,3240,3240,0
20231123,162900,761906890,3240,3240,3240,3240,0
20231123,162800,761906890,3240,3240,3240,3240,0
20231123,162700,761906890,3240,3240,3240,3240,0
20231123,162600,761906890,3240,3240,3240,3240,0
20231123,162500,761906890,3240,3240,3240,3240,0
20231123,162400,761906890,3240,3240,3240,3240,0
20231123,162300,761906890,3240,3240,3240,3240,0
20231123,162200,761906890,3240,3240,3240,3240,0
20231123,162100,761906890,3240,3240,3240,3240,0
20231123,162000,761906890,3240,3240,3240,3240,0
20231123,161900,761906890,3240,3240,3240,3240,0
20231123,161800,761906890,3240,3240,3240,3240,0
20231123,161700,761906890,3240,3240,3240,3240,0
20231123,161600,761906890,3240,3240,3240,3240,0
20231123,161500,761906890,3240,3240,3240,3240,0
20231123,161400,761906890,3240,3240,3240,3240,0
20231123,161300,761906890,3240,3240,3240,3240,0
20231123,161200,761906890,3240,3240,3240,3240,0
20231123,161100,761906890,3240,3240,3240,3240,0
20231123,161000,761906890,3240,3240,3240,3240,0
20231123,160900,761906890,3240,3240,3240,3240,0
20231123,160800,761906890,3240,3240,3240,3240,0
20231123,160700,761906890,3240,3240,3240,3240,0
20231123,160600,761906890,3240,3240,3240,3240,0
20231123,160500,761906890,3240,3240,3240,3240,0
20231123,160400,761906890,3240,3240,3240,3240,0
20231123,160300,761906890,3240,3240,3240,3240,0
20231123,160200,761906890,3240,3240,3240,3240,0
20231123,160100,761906890,3240,3240,3240,3240,4783
20231123,160000,761906890,3240,3240,3240,3240,0
20231123,155900,761906890,3240,3240,3240,3240,0
20231123,155800,761906890,3240,3240,3240,3240,0
20231123,155700,761906890,3240,3240,3240,3240,0
20231123,155600,761906890,3240,3240,3240,3240,0
20231123,155500,761906890,3240,3240,3240,3240,0
20231123,155400,761906890,3240,3240,3240,3240,0
20231123,155300,761906890,3240,3240,3240,3240,0
20231123,155200,761906890,3240,3240,3240,3240,0
20231123,155100,761906890,3240,3240,3240,3240,0
20231123,155000,761906890,3240,3240,3240,3240,0
20231123,154900,761906890,3240,3240,3240,3240,0
20231123,154800,761906890,3240,3240,3240,3240,0
20231123,154700,761906890,3240,3240,3240,3240,0
20231123,154600,761906890,3240,3240,3240,3240,0
20231123,154500,761906890,3240,3240,3240,3240,0
20231123,154400,761906890,3240,3240,3240,3240,0
20231123,154300,761906890,3240,3240,3240,3240,0
20231123,154200,761906890,3240,3240,3240,3240,0
20231123,154100,761906890,3240,3240,3240,3240,0
20231123,154000,761906890,3240,3240,3240,3240,0
20231123,153900,761906890,3240,3240,3240,3240,0
20231123,153800,761906890,3240,3240,3240,3240,0
20231123,153700,761906890,3240,3240,3240,3240,0
20231123,153600,761906890,3240,3240,3240,3240,0
20231123,153500,761906890,3240,3240,3240,3240,0
20231123,153400,761906890,3240,3240,3240,3240,0
20231123,153300,761906890,3240,3240,3240,3240,0
20231123,153200,761906890,3240,3240,3240,3240,0
20231123,153100,761906890,3240,3240,3240,3240,4783
20231123,153000,761906890,3240,3240,3240,3240,4783
20231123,152900,746409970,3250,3250,3250,3250,0
20231123,152800,746409970,3250,3250,3250,3250,0
20231123,152700,746409970,3250,3250,3250,3250,0
20231123,152600,746409970,3250,3250,3250,3250,0
20231123,152500,746409970,3250,3250,3250,3250,0
20231123,152400,746409970,3250,3250,3250,3250,0
20231123,152300,746409970,3250,3250,3250,3250,0
20231123,152200,746409970,3250,3250,3250,3250,0
20231123,152100,746409970,3250,3250,3250,3250,0
20231123,152000,746409970,3250,3250,3250,3250,0
20231123,151900,746409970,3250,3245,3250,3245,662
20231123,151800,744258980,3245,3250,3250,3245,608
20231123,151700,742283270,3245,3245,3245,3245,1
20231123,151600,742280025,3245,3245,3245,3245,842
20231123,151500,739547735,3240,3245,3245,3240,312
20231123,151400,738535705,3245,3240,3245,3240,156
20231123,151300,738029765,3245,3245,3245,3245,1
20231123,151200,738026520,3240,3240,3240,3240,20
20231123,151100,737961720,3240,3240,3240,3240,0
20231123,151000,737961720,3240,3240,3240,3240,5
20231123,150900,737945520,3240,3240,3240,3240,0
20231123,150800,737945520,3240,3240,3240,3240,0
20231123,150700,737945520,3240,3240,3240,3240,0
20231123,150600,737945520,3240,3240,3240,3240,163
20231123,150500,737417400,3235,3235,3235,3235,500
20231123,150400,735799900,3235,3240,3240,3235,164
20231123,150300,735268630,3240,3240,3245,3240,608
20231123,150200,733298210,3235,3235,3235,3235,5
20231123,150100,733282035,3235,3235,3235,3235,200
20231123,150000,732635035,3240,3240,3240,3240,0
20231123,145900,732635035,3240,3235,3240,3235,532
20231123,145800,730913070,3230,3235,3235,3230,1098
20231123,145700,727364480,3240,3240,3240,3240,0
20231123,145600,727364480,3240,3235,3240,3235,267
20231123,145500,726500600,3235,3235,3235,3235,157
20231123,145400,725992705,3235,3240,3240,3235,3117
20231123,145300,715896615,3245,3240,3245,3240,53
20231123,145200,715724650,3235,3235,3235,3235,5
20231123,145100,715708475,3235,3245,3245,3235,8
20231123,145000,715682565,3245,3245,3245,3245,0
20231123,144900,715682565,3245,3240,3245,3240,133
20231123,144800,715251145,3240,3240,3240,3240,10
20231123,144700,715218745,3240,3240,3240,3240,100
20231123,144600,714894745,3240,3240,3240,3240,20
20231123,144500,714829945,3240,3240,3240,3240,0
20231123,144400,714829945,3240,3240,3240,3240,0
20231123,144300,714829945,3240,3240,3240,3240,0
20231123,144200,714829945,3240,3240,3240,3240,10
20231123,144100,714797545,3240,3240,3240,3240,3
20231123,144000,714787825,3235,3235,3235,3235,5
20231123,143900,714771650,3235,3235,3235,3235,0
20231123,143800,714771650,3235,3235,3235,3235,0
20231123,143700,714771650,3235,3235,3235,3235,0
20231123,143600,714771650,3235,3240,3245,3235,231
20231123,143500,714023215,3240,3240,3240,3240,0
20231123,143400,714023215,3240,3240,3240,3240,55
20231123,143300,713845015,3240,3240,3240,3240,0
20231123,143200,713845015,3240,3240,3240,3240,745
20231123,143100,711431215,3240,3240,3240,3240,4
20231123,143000,711418255,3240,3240,3240,3240,10
20231123,142900,711385855,3240,3240,3240,3240,0
20231123,142800,711385855,3240,3240,3240,3240,0
20231123,142700,711385855,3240,3240,3240,3240,439
20231123,142600,709963495,3245,3245,3245,3245,0
20231123,142500,709963495,3245,3245,3245,3245,0
20231123,142400,709963495,3245,3245,3245,3245,2
20231123,142300,709957005,3245,3245,3245,3245,1
20231123,142200,709953760,3240,3240,3240,3240,853
20231123,142100,707190040,3240,3240,3240,3240,10
20231123,142000,707157640,3230,3230,3230,3230,123
20231123,141900,706760350,3230,3245,3245,3225,82
20231123,141800,706495610,3225,3225,3225,3225,1000
20231123,141700,703270610,3245,3245,3245,3245,0
20231123,141600,703270610,3245,3245,3245,3245,3
20231123,141500,703260875,3220,3220,3220,3220,0
20231123,141400,703260875,3220,3220,3220,3220,0
20231123,141300,703260875,3220,3230,3240,3220,1700
20231123,141200,697775970,3220,3230,3230,3220,8
20231123,141100,697750195,3220,3230,3230,3220,2300
20231123,141000,690344075,3220,3225,3225,3220,2679
20231123,140900,681717690,3220,3230,3230,3220,198
20231123,140800,681080115,3245,3220,3245,3220,1023
20231123,140700,677785480,3220,3225,3225,3220,5720
20231123,140600,659339080,3225,3225,3230,3225,985
20231123,140500,656157710,3230,3230,3230,3230,7
20231123,140400,656135100,3230,3230,3230,3230,74
20231123,140300,655896080,3230,3230,3230,3230,2185
20231123,140200,648838530,3230,3230,3230,3230,2
20231123,140100,648832070,3230,3235,3235,3230,1485
20231123,140000,644029450,3235,3235,3235,3235,5
20231123,135900,644013275,3235,3235,3235,3235,0
20231123,135800,644013275,3235,3235,3235,3235,100
20231123,135700,643689775,3240,3240,3240,3240,1000
20231123,135600,640449775,3235,3240,3240,3235,1518
20231123,135500,635531545,3240,3240,3240,3240,0
20231123,135400,635531545,3240,3230,3240,3230,1266
20231123,135300,631438805,3240,3245,3245,3240,644
20231123,135200,629352240,3245,3245,3245,3245,421
20231123,135100,627986095,3240,3235,3240,3235,348
20231123,135000,626858770,3235,3225,3235,3225,27
20231123,134900,626771475,3225,3225,3225,3225,3
20231123,134800,626761800,3230,3230,3240,3210,10239
20231123,134700,593802110,3230,3240,3240,3230,6540
20231123,134600,572663335,3240,3240,3240,3240,972
20231123,134500,569514055,3240,3240,3240,3240,1000
20231123,134400,566274055,3245,3245,3245,3245,138
20231123,134300,565826245,3245,3240,3245,3235,65
20231123,134200,565615675,3250,3235,3250,3235,87
20231123,134100,565333365,3240,3245,3245,3230,4825
20231123,134000,549708895,3250,3245,3250,3245,88
20231123,133900,549423015,3245,3245,3245,3245,400
20231123,133800,548125015,3250,3250,3250,3250,750
20231123,133700,545687515,3250,3255,3255,3240,9178
20231123,133600,515860245,3265,3265,3265,3265,0
20231123,133500,515860245,3265,3265,3265,3265,70
20231123,133400,515631695,3265,3265,3265,3265,0
20231123,133300,515631695,3265,3255,3265,3255,6
20231123,133200,515612155,3265,3265,3265,3255,10572
20231123,133100,481137765,3270,3270,3270,3270,0
20231123,133000,481137765,3270,3270,3270,3270,0
20231123,132900,481137765,3270,3270,3270,3270,5
20231123,132800,481121415,3270,3270,3270,3270,35
20231123,132700,481006965,3270,3270,3270,3270,0
20231123,132600,481006965,3270,3265,3270,3265,1217
20231123,132500,477032450,3265,3265,3265,3265,0
20231123,132400,477032450,3265,3265,3265,3265,197
20231123,132300,476389245,3265,3265,3265,3265,2
20231123,132200,476382715,3265,3265,3265,3265,1
20231123,132100,476379450,3265,3265,3265,3265,0
20231123,132000,476379450,3265,3265,3265,3265,12
20231123,131900,476340270,3265,3270,3270,3265,123
20231123,131800,475938560,3270,3265,3270,3265,5654
20231123,131700,457477885,3270,3270,3270,3270,0
20231123,131600,457477885,3270,3270,3270,3270,0
20231123,131500,457477885,3270,3270,3270,3270,0
20231123,131400,457477885,3270,3270,3270,3270,0
20231123,131300,457477885,3270,3270,3270,3270,103
20231123,131200,457141075,3270,3270,3270,3270,7349
20231123,131100,433109845,3270,3270,3270,3270,0
20231123,131000,433109845,3270,3275,3275,3270,6
20231123,130900,433090220,3270,3270,3270,3270,0
20231123,130800,433090220,3270,3270,3270,3270,0
20231123,130700,433090220,3270,3270,3270,3270,22
20231123,130600,433018280,3275,3275,3275,3275,0
20231123,130500,433018280,3275,3275,3275,3275,1
20231123,130400,433015005,3270,3270,3270,3270,100
20231123,130300,432688005,3270,3270,3270,3270,0
20231123,130200,432688005,3270,3270,3270,3270,0
20231123,130100,432688005,3270,3270,3270,3270,0
20231123,130000,432688005,3270,3270,3270,3270,4
20231123,125900,432674925,3270,3270,3270,3270,0
20231123,125800,432674925,3270,3270,3270,3270,0
20231123,125700,432674925,3270,3270,3270,3270,0
20231123,125600,432674925,3270,3270,3270,3270,0
20231123,125500,432674925,3270,3270,3270,3270,0
20231123,125400,432674925,3270,3270,3270,3270,0
20231123,125300,432674925,3270,3270,3270,3270,5
20231123,125200,432658575,3275,3275,3275,3275,0
20231123,125100,432658575,3275,3275,3275,3275,55
20231123,125000,432478450,3275,3275,3275,3275,0
20231123,124900,432478450,3275,3275,3275,3275,0
20231123,124800,432478450,3275,3275,3275,3275,1
20231123,124700,432475175,3275,3275,3275,3275,1
20231123,124600,432471900,3275,3275,3275,3275,0
20231123,124500,432471900,3275,3275,3275,3275,100
20231123,124400,432144400,3280,3270,3280,3270,746
20231123,124300,429704880,3270,3270,3270,3270,5
20231123,124200,429688530,3280,3280,3280,3280,1
20231123,124100,429685250,3280,3280,3280,3280,53
20231123,124000,429511410,3280,3280,3280,3280,43
20231123,123900,429370370,3280,3280,3280,3280,0
20231123,123800,429370370,3280,3280,3280,3280,0
20231123,123700,429370370,3280,3280,3280,3280,10
20231123,123600,429337570,3270,3270,3270,3270,0
20231123,123500,429337570,3270,3270,3270,3270,0
20231123,123400,429337570,3270,3270,3270,3270,90
20231123,123300,429043270,3270,3270,3270,3270,4
20231123,123200,429030190,3270,3275,3275,3270,410
20231123,123100,427689440,3285,3285,3285,3285,0
20231123,123000,427689440,3285,3285,3285,3285,0
20231123,122900,427689440,3285,3285,3285,3285,1
20231123,122800,427686155,3285,3285,3285,3285,0
20231123,122700,427686155,3285,3285,3285,3285,0
20231123,122600,427686155,3285,3285,3285,3285,3
20231123,122500,427676300,3270,3270,3270,3270,0
20231123,122400,427676300,3270,3270,3270,3270,0
20231123,122300,427676300,3270,3270,3270,3270,0
20231123,122200,427676300,3270,3270,3270,3270,0
20231123,122100,427676300,3270,3270,3270,3270,5
20231123,122000,427659950,3270,3285,3285,3270,4000
20231123,121900,414570690,3290,3290,3290,3290,3
20231123,121800,414560820,3295,3295,3295,3295,0
20231123,121700,414560820,3295,3295,3295,3295,0
20231123,121600,414560820,3295,3295,3295,3295,0
20231123,121500,414560820,3295,3295,3295,3295,0
20231123,121400,414560820,3295,3295,3295,3295,0
20231123,121300,414560820,3295,3295,3295,3295,0
20231123,121200,414560820,3295,3295,3295,3295,1
20231123,121100,414557525,3290,3290,3290,3290,300
20231123,121000,413570525,3290,3285,3290,3285,970
20231123,120900,410379310,3285,3285,3285,3285,183
20231123,120800,409778155,3280,3280,3280,3280,0
20231123,120700,409778155,3280,3280,3280,3280,0
20231123,120600,409778155,3280,3280,3280,3280,213
20231123,120500,409079515,3275,3275,3275,3275,0
20231123,120400,409079515,3275,3275,3275,3275,0
20231123,120300,409079515,3275,3275,3275,3275,436
20231123,120200,407651615,3280,3280,3280,3280,10
20231123,120100,407618815,3275,3275,3275,3275,0
20231123,120000,407618815,3275,3280,3280,3275,6
20231123,115900,407599160,3275,3275,3275,3275,0
20231123,115800,407599160,3275,3275,3275,3275,835
20231123,115700,404864535,3280,3280,3280,3280,91
20231123,115600,404566055,3280,3285,3285,3280,3821
20231123,115500,392033080,3285,3285,3285,3285,4
20231123,115400,392019940,3280,3280,3280,3280,0
20231123,115300,392019940,3280,3280,3280,3280,4
20231123,115200,392006820,3290,3290,3290,3290,0
20231123,115100,392006820,3290,3290,3290,3290,1
20231123,115000,392003530,3290,3285,3290,3285,1150
20231123,114900,388224225,3290,3290,3290,3290,1519
20231123,114800,383226715,3290,3290,3290,3285,2716
20231123,114700,374304145,3285,3290,3290,3285,1568
20231123,114600,369153260,3290,3290,3290,3290,0
20231123,114500,369153260,3290,3290,3290,3290,0
20231123,114400,369153260,3290,3290,3290,3290,0
20231123,114300,369153260,3290,3290,3290,3290,0
20231123,114200,369153260,3290,3290,3290,3290,0
20231123,114100,369153260,3290,3290,3290,3290,0
20231123,114000,369153260,3290,3290,3290,3290,300
20231123,113900,368166260,3290,3290,3290,3290,30
20231123,113800,368067560,3290,3290,3290,3290,386
20231123,113700,366797620,3290,3290,3290,3290,0
20231123,113600,366797620,3290,3290,3290,3290,0
20231123,113500,366797620,3290,3290,3290,3290,0
20231123,113400,366797620,3290,3285,3295,3285,1593
20231123,113300,361561435,3285,3285,3285,3285,13
20231123,113200,361518730,3285,3285,3285,3285,1
20231123,113100,361515445,3280,3280,3280,3280,0
20231123,113000,361515445,3280,3280,3280,3280,15
20231123,112900,361466245,3280,3280,3280,3280,2137
20231123,112800,354456885,3275,3275,3275,3275,456
20231123,112700,352963485,3275,3275,3275,3275,100
20231123,112600,352635985,3275,3275,3275,3275,1
20231123,112500,352632710,3275,3275,3275,3275,0
20231123,112400,352632710,3275,3275,3275,3275,0
20231123,112300,352632710,3275,3275,3275,3275,539
20231123,112200,350867485,3275,3275,3275,3275,527
20231123,112100,349141560,3275,3275,3275,3275,200
20231123,112000,348486560,3275,3275,3275,3275,5
20231123,111900,348470185,3275,3275,3275,3275,0
20231123,111800,348470185,3275,3275,3275,3275,0
20231123,111700,348470185,3275,3275,3275,3275,0
20231123,111600,348470185,3275,3275,3275,3275,0
20231123,111500,348470185,3275,3275,3275,3275,69
20231123,111400,348244210,3275,3275,3275,3275,201
20231123,111300,347585935,3275,3275,3275,3275,0
20231123,111200,347585935,3275,3275,3280,3275,1200
20231123,111100,343654235,3270,3270,3270,3270,0
20231123,111000,343654235,3270,3270,3270,3270,5
20231123,110900,343637885,3270,3270,3270,3270,30
20231123,110800,343539785,3275,3275,3275,3275,197
20231123,110700,342894610,3270,3270,3270,3270,329
20231123,110600,341818780,3270,3270,3270,3270,160
20231123,110500,341295580,3270,3270,3270,3270,1
20231123,110400,341292310,3265,3265,3265,3265,15
20231123,110300,341243335,3270,3270,3270,3270,999
20231123,110200,337976605,3275,3275,3275,3275,0
20231123,110100,337976605,3275,3275,3275,3275,1100
20231123,110000,334374105,3270,3270,3270,3270,5
20231123,105900,334357755,3270,3270,3270,3270,0
20231123,105800,334357755,3270,3270,3270,3270,0
20231123,105700,334357755,3270,3270,3270,3270,326
20231123,105600,333291735,3270,3270,3270,3270,601
20231123,105500,331326465,3270,3270,3270,3270,0
20231123,105400,331326465,3270,3270,3270,3270,4
20231123,105300,331313385,3270,3270,3270,3270,1
20231123,105200,331310115,3265,3265,3265,3265,0
20231123,105100,331310115,3265,3265,3265,3265,5
20231123,105000,331293790,3265,3265,3265,3265,25
20231123,104900,331212165,3270,3270,3270,3270,0
20231123,104800,331212165,3270,3270,3270,3270,0
20231123,104700,331212165,3270,3270,3270,3270,2
20231123,104600,331205625,3265,3265,3265,3265,0
20231123,104500,331205625,3265,3265,3265,3265,0
20231123,104400,331205625,3265,3265,3265,3265,105
20231123,104300,330862800,3270,3265,3270,3265,247
20231123,104200,330055335,3260,3265,3265,3260,486
20231123,104100,328470950,3265,3265,3265,3265,0
20231123,104000,328470950,3265,3265,3265,3265,1
20231123,103900,328467685,3265,3265,3265,3265,2
20231123,103800,328461155,3260,3260,3260,3260,121
20231123,103700,328066695,3265,3265,3265,3265,95
20231123,103600,327756520,3265,3265,3265,3265,505
20231123,103500,326107695,3260,3260,3260,3260,202
20231123,103400,325449175,3260,3260,3260,3260,5
20231123,103300,325432875,3265,3265,3265,3265,0
20231123,103200,325432875,3265,3265,3265,3265,50
20231123,103100,325269625,3260,3260,3260,3260,304
20231123,103000,324278585,3260,3260,3260,3260,1000
20231123,102900,321018585,3265,3265,3265,3265,0
20231123,102800,321018585,3265,3265,3265,3265,5
20231123,102700,321002260,3265,3265,3265,3265,25
20231123,102600,320920635,3265,3265,3265,3265,100
20231123,102500,320594135,3270,3270,3270,3270,252
20231123,102400,319770095,3270,3265,3270,3265,260
20231123,102300,318921180,3265,3265,3265,3265,1000
20231123,102200,315656180,3270,3270,3270,3270,30
20231123,102100,315558080,3270,3270,3270,3270,0
20231123,102000,315558080,3270,3265,3270,3265,6
20231123,101900,315538485,3265,3275,3275,3265,321
20231123,101800,314488120,3270,3270,3270,3270,0
20231123,101700,314488120,3270,3270,3270,3270,300
20231123,101600,313507120,3275,3265,3275,3265,177
20231123,101500,312929175,3260,3265,3265,3260,32
20231123,101400,312824845,3260,3260,3260,3260,0
20231123,101300,312824845,3260,3260,3260,3260,5
20231123,101200,312808545,3265,3265,3265,3265,9
20231123,101100,312779160,3265,3265,3265,3265,1
20231123,101000,312775895,3265,3265,3265,3265,201
20231123,100900,312119630,3265,3265,3265,3265,195
20231123,100800,311482955,3275,3270,3275,3265,3171
20231123,100700,301127910,3275,3275,3275,3275,0
20231123,100600,301127910,3275,3275,3275,3275,0
20231123,100500,301127910,3275,3275,3275,3275,0
20231123,100400,301127910,3275,3275,3275,3275,36
20231123,100300,301010010,3275,3270,3275,3270,309
20231123,100200,299998045,3270,3270,3270,3270,55
20231123,100100,299818195,3270,3275,3275,3270,300
20231123,100000,298836945,3275,3275,3275,3275,0
20231123,095900,298836945,3275,3275,3275,3275,1000
20231123,095800,295561945,3275,3275,3275,3275,20
20231123,095700,295496445,3275,3275,3275,3275,0
20231123,095600,295496445,3275,3275,3275,3265,1488
20231123,095500,290630055,3275,3275,3275,3275,200
20231123,095400,289975055,3270,3270,3270,3270,10
20231123,095300,289942355,3270,3270,3270,3270,0
20231123,095200,289942355,3270,3270,3270,3270,1205
20231123,095100,286002005,3270,3270,3270,3270,295
20231123,095000,285037355,3265,3270,3270,3265,505
20231123,094900,283386030,3265,3265,3265,3265,61
20231123,094800,283186865,3260,3255,3260,3255,5672
20231123,094700,264706145,3260,3255,3260,3255,315
20231123,094600,263680810,3260,3255,3260,3255,1165
20231123,094500,259888725,3255,3255,3255,3255,221
20231123,094400,259169370,3250,3255,3255,3250,617
20231123,094300,257161040,3250,3250,3250,3250,0
20231123,094200,257161040,3250,3255,3260,3250,1837
20231123,094100,251184820,3255,3260,3260,3250,1630
20231123,094000,245879140,3255,3255,3255,3255,128
20231123,093900,245462500,3255,3255,3255,3250,975
20231123,093800,242288975,3255,3255,3255,3255,4
20231123,093700,242275955,3255,3255,3255,3250,3694
20231123,093600,230265285,3255,3260,3260,3255,46
20231123,093500,230115530,3260,3260,3260,3260,623
20231123,093400,228084550,3255,3255,3260,3255,467
20231123,093300,226563710,3260,3255,3260,3255,2233
20231123,093200,219295220,3260,3260,3260,3260,137
20231123,093100,218848600,3260,3255,3260,3255,2
20231123,093000,218842085,3260,3255,3265,3255,2657
20231123,092900,210192280,3255,3255,3255,3255,939
20231123,092800,207135835,3255,3260,3260,3250,8457
20231123,092700,179610165,3260,3260,3270,3260,1370
20231123,092600,175138595,3275,3270,3275,3260,1278
20231123,092500,170969520,3275,3275,3275,3260,1549
20231123,092400,165918820,3275,3265,3275,3260,5484
20231123,092300,148024200,3270,3280,3280,3270,1356
20231123,092200,143577380,3280,3280,3280,3280,17
20231123,092100,143521620,3270,3280,3280,3270,5238
20231123,092000,126391255,3280,3280,3280,3275,5209
20231123,091900,109317765,3280,3285,3285,3280,2683
20231123,091800,100516335,3290,3295,3295,3285,7161
20231123,091700,76951440,3295,3300,3300,3295,23
20231123,091600,76875640,3300,3300,3300,3300,103
20231123,091500,76535740,3295,3295,3295,3295,316
20231123,091400,75494520,3295,3300,3300,3295,7468
20231123,091300,50855130,3305,3310,3310,3305,2785
20231123,091200,41646695,3310,3310,3315,3310,11
20231123,091100,41610275,3310,3320,3320,3305,275
20231123,091000,40700025,3320,3320,3320,3320,101
20231123,090900,40364705,3325,3325,3325,3325,100
20231123,090800,40032205,3305,3315,3325,3305,5003
20231123,090700,23476430,3325,3325,3325,3325,4
20231123,090600,23463130,3305,3315,3315,3305,340
20231123,090500,22337425,3315,3300,3340,3300,1872
20231123,090400,16152770,3300,3300,3300,3295,920
20231123,090300,13121000,3300,3315,3315,3295,1471
20231123,090200,8256960,3345,3345,3345,3345,0
20231123,090100,8256960,3345,3325,3345,3315,16
20231123,090000,8203825,3330,3370,3370,3330,2450