KissMeData/045970/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191900,1481588520,6980,6980,6980,6980,2355
20231123,191800,1481588520,6980,6980,6980,6980,0
20231123,191700,1481588520,6980,6980,6980,6980,0
20231123,191600,1481588520,6980,6980,6980,6980,0
20231123,191500,1481588520,6980,6980,6980,6980,0
20231123,191400,1481588520,6980,6980,6980,6980,0
20231123,191300,1481588520,6980,6980,6980,6980,0
20231123,191200,1481588520,6980,6980,6980,6980,0
20231123,191100,1481588520,6980,6980,6980,6980,0
20231123,191000,1481588520,6980,6980,6980,6980,0
20231123,190900,1481588520,6980,6980,6980,6980,0
20231123,190800,1481588520,6980,6980,6980,6980,0
20231123,190700,1481588520,6980,6980,6980,6980,0
20231123,190600,1481588520,6980,6980,6980,6980,0
20231123,190500,1481588520,6980,6980,6980,6980,0
20231123,190400,1481588520,6980,6980,6980,6980,0
20231123,190300,1481588520,6980,6980,6980,6980,0
20231123,190200,1481588520,6980,6980,6980,6980,0
20231123,190100,1481588520,6980,6980,6980,6980,0
20231123,190000,1481588520,6980,6980,6980,6980,0
20231123,185900,1481588520,6980,6980,6980,6980,0
20231123,185800,1481588520,6980,6980,6980,6980,0
20231123,185700,1481588520,6980,6980,6980,6980,0
20231123,185600,1481588520,6980,6980,6980,6980,0
20231123,185500,1481588520,6980,6980,6980,6980,0
20231123,185400,1481588520,6980,6980,6980,6980,0
20231123,185300,1481588520,6980,6980,6980,6980,0
20231123,185200,1481588520,6980,6980,6980,6980,0
20231123,185100,1481588520,6980,6980,6980,6980,0
20231123,185000,1481588520,6980,6980,6980,6980,0
20231123,184900,1481588520,6980,6980,6980,6980,2355
20231123,184800,1481588520,6980,6980,6980,6980,0
20231123,184700,1481588520,6980,6980,6980,6980,0
20231123,184600,1481588520,6980,6980,6980,6980,0
20231123,184500,1481588520,6980,6980,6980,6980,0
20231123,184400,1481588520,6980,6980,6980,6980,0
20231123,184300,1481588520,6980,6980,6980,6980,0
20231123,184200,1481588520,6980,6980,6980,6980,0
20231123,184100,1481588520,6980,6980,6980,6980,0
20231123,184000,1481588520,6980,6980,6980,6980,0
20231123,183900,1481588520,6980,6980,6980,6980,0
20231123,183800,1481588520,6980,6980,6980,6980,0
20231123,183700,1481588520,6980,6980,6980,6980,0
20231123,183600,1481588520,6980,6980,6980,6980,0
20231123,183500,1481588520,6980,6980,6980,6980,0
20231123,183400,1481588520,6980,6980,6980,6980,0
20231123,183300,1481588520,6980,6980,6980,6980,0
20231123,183200,1481588520,6980,6980,6980,6980,0
20231123,183100,1481588520,6980,6980,6980,6980,0
20231123,183000,1481588520,6980,6980,6980,6980,0
20231123,182900,1481588520,6980,6980,6980,6980,0
20231123,182800,1481588520,6980,6980,6980,6980,0
20231123,182700,1481588520,6980,6980,6980,6980,0
20231123,182600,1481588520,6980,6980,6980,6980,0
20231123,182500,1481588520,6980,6980,6980,6980,0
20231123,182400,1481588520,6980,6980,6980,6980,0
20231123,182300,1481588520,6980,6980,6980,6980,0
20231123,182200,1481588520,6980,6980,6980,6980,0
20231123,182100,1481588520,6980,6980,6980,6980,0
20231123,182000,1481588520,6980,6980,6980,6980,0
20231123,181900,1481588520,6980,6980,6980,6980,2355
20231123,181800,1481588520,6980,6980,6980,6980,0
20231123,181700,1481588520,6980,6980,6980,6980,0
20231123,181600,1481588520,6980,6980,6980,6980,0
20231123,181500,1481588520,6980,6980,6980,6980,0
20231123,181400,1481588520,6980,6980,6980,6980,0
20231123,181300,1481588520,6980,6980,6980,6980,0
20231123,181200,1481588520,6980,6980,6980,6980,0
20231123,181100,1481588520,6980,6980,6980,6980,0
20231123,181000,1481588520,6980,6980,6980,6980,0
20231123,180900,1481588520,6980,6980,6980,6980,0
20231123,180800,1481588520,6980,6980,6980,6980,0
20231123,180700,1481588520,6980,6980,6980,6980,0
20231123,180600,1481588520,6980,6980,6980,6980,0
20231123,180500,1481588520,6980,6980,6980,6980,0
20231123,180400,1481588520,6980,6980,6980,6980,0
20231123,180300,1481588520,6980,6980,6980,6980,0
20231123,180200,1481588520,6980,6980,6980,6980,0
20231123,180100,1481588520,6980,6980,6980,6980,0
20231123,180000,1481588520,6980,6980,6980,6980,0
20231123,175900,1481588520,6980,6980,6980,6980,0
20231123,175800,1481588520,6980,6980,6980,6980,0
20231123,175700,1481588520,6980,6980,6980,6980,0
20231123,175600,1481588520,6980,6980,6980,6980,0
20231123,175500,1481588520,6980,6980,6980,6980,0
20231123,175400,1481588520,6980,6980,6980,6980,0
20231123,175300,1481588520,6980,6980,6980,6980,0
20231123,175200,1481588520,6980,6980,6980,6980,0
20231123,175100,1481588520,6980,6980,6980,6980,0
20231123,175000,1481588520,6980,6980,6980,6980,0
20231123,174900,1481588520,6980,6980,6980,6980,2355
20231123,174800,1481588520,6980,6980,6980,6980,0
20231123,174700,1481588520,6980,6980,6980,6980,0
20231123,174600,1481588520,6980,6980,6980,6980,0
20231123,174500,1481588520,6980,6980,6980,6980,0
20231123,174400,1481588520,6980,6980,6980,6980,0
20231123,174300,1481588520,6980,6980,6980,6980,0
20231123,174200,1481588520,6980,6980,6980,6980,0
20231123,174100,1481588520,6980,6980,6980,6980,0
20231123,174000,1481588520,6980,6980,6980,6980,0
20231123,173900,1481588520,6980,6980,6980,6980,0
20231123,173800,1481588520,6980,6980,6980,6980,0
20231123,173700,1481588520,6980,6980,6980,6980,0
20231123,173600,1481588520,6980,6980,6980,6980,0
20231123,173500,1481588520,6980,6980,6980,6980,0
20231123,173400,1481588520,6980,6980,6980,6980,0
20231123,173300,1481588520,6980,6980,6980,6980,0
20231123,173200,1481588520,6980,6980,6980,6980,0
20231123,173100,1481588520,6980,6980,6980,6980,0
20231123,173000,1481588520,6980,6980,6980,6980,0
20231123,172900,1481588520,6980,6980,6980,6980,0
20231123,172800,1481588520,6980,6980,6980,6980,0
20231123,172700,1481588520,6980,6980,6980,6980,0
20231123,172600,1481588520,6980,6980,6980,6980,0
20231123,172500,1481588520,6980,6980,6980,6980,0
20231123,172400,1481588520,6980,6980,6980,6980,0
20231123,172300,1481588520,6980,6980,6980,6980,0
20231123,172200,1481588520,6980,6980,6980,6980,0
20231123,172100,1481588520,6980,6980,6980,6980,0
20231123,172000,1481588520,6980,6980,6980,6980,0
20231123,171900,1481588520,6980,6980,6980,6980,2355
20231123,171800,1481588520,6980,6980,6980,6980,0
20231123,171700,1481588520,6980,6980,6980,6980,0
20231123,171600,1481588520,6980,6980,6980,6980,0
20231123,171500,1481588520,6980,6980,6980,6980,0
20231123,171400,1481588520,6980,6980,6980,6980,0
20231123,171300,1481588520,6980,6980,6980,6980,0
20231123,171200,1481588520,6980,6980,6980,6980,0
20231123,171100,1481588520,6980,6980,6980,6980,0
20231123,171000,1481588520,6980,6980,6980,6980,0
20231123,170900,1481588520,6980,6980,6980,6980,0
20231123,170800,1481588520,6980,6980,6980,6980,0
20231123,170700,1481588520,6980,6980,6980,6980,0
20231123,170600,1481588520,6980,6980,6980,6980,0
20231123,170500,1481588520,6980,6980,6980,6980,0
20231123,170400,1481588520,6980,6980,6980,6980,0
20231123,170300,1481588520,6980,6980,6980,6980,0
20231123,170200,1481588520,6980,6980,6980,6980,0
20231123,170100,1481588520,6980,6980,6980,6980,0
20231123,170000,1481588520,6980,6980,6980,6980,0
20231123,165900,1481588520,6980,6980,6980,6980,0
20231123,165800,1481588520,6980,6980,6980,6980,0
20231123,165700,1481588520,6980,6980,6980,6980,0
20231123,165600,1481588520,6980,6980,6980,6980,0
20231123,165500,1481588520,6980,6980,6980,6980,0
20231123,165400,1481588520,6980,6980,6980,6980,0
20231123,165300,1481588520,6980,6980,6980,6980,0
20231123,165200,1481588520,6980,6980,6980,6980,0
20231123,165100,1481588520,6980,6980,6980,6980,0
20231123,165000,1481588520,6980,6980,6980,6980,0
20231123,164900,1481588520,6980,6980,6980,6980,2355
20231123,164800,1481588520,6980,6980,6980,6980,0
20231123,164700,1481588520,6980,6980,6980,6980,0
20231123,164600,1481588520,6980,6980,6980,6980,0
20231123,164500,1481588520,6980,6980,6980,6980,0
20231123,164400,1481588520,6980,6980,6980,6980,0
20231123,164300,1481588520,6980,6980,6980,6980,0
20231123,164200,1481588520,6980,6980,6980,6980,0
20231123,164100,1481588520,6980,6980,6980,6980,0
20231123,164000,1481588520,6980,6980,6980,6980,0
20231123,163900,1481588520,6980,6980,6980,6980,0
20231123,163800,1481588520,6980,6980,6980,6980,0
20231123,163700,1481588520,6980,6980,6980,6980,0
20231123,163600,1481588520,6980,6980,6980,6980,0
20231123,163500,1481588520,6980,6980,6980,6980,0
20231123,163400,1481588520,6980,6980,6980,6980,0
20231123,163300,1481588520,6980,6980,6980,6980,0
20231123,163200,1481588520,6980,6980,6980,6980,0
20231123,163100,1481588520,6980,6980,6980,6980,0
20231123,163000,1481588520,6980,6980,6980,6980,0
20231123,162900,1481588520,6980,6980,6980,6980,0
20231123,162800,1481588520,6980,6980,6980,6980,0
20231123,162700,1481588520,6980,6980,6980,6980,0
20231123,162600,1481588520,6980,6980,6980,6980,0
20231123,162500,1481588520,6980,6980,6980,6980,0
20231123,162400,1481588520,6980,6980,6980,6980,0
20231123,162300,1481588520,6980,6980,6980,6980,0
20231123,162200,1481588520,6980,6980,6980,6980,0
20231123,162100,1481588520,6980,6980,6980,6980,0
20231123,162000,1481588520,6980,6980,6980,6980,0
20231123,161900,1481588520,6980,6980,6980,6980,2355
20231123,161800,1481588520,6980,6980,6980,6980,0
20231123,161700,1481588520,6980,6980,6980,6980,0
20231123,161600,1481588520,6980,6980,6980,6980,0
20231123,161500,1481588520,6980,6980,6980,6980,0
20231123,161400,1481588520,6980,6980,6980,6980,0
20231123,161300,1481588520,6980,6980,6980,6980,0
20231123,161200,1481588520,6980,6980,6980,6980,0
20231123,161100,1481588520,6980,6980,6980,6980,0
20231123,161000,1481588520,6980,6980,6980,6980,0
20231123,160900,1481588520,6980,6980,6980,6980,0
20231123,160800,1481588520,6980,6980,6980,6980,0
20231123,160700,1481588520,6980,6980,6980,6980,0
20231123,160600,1481588520,6980,6980,6980,6980,0
20231123,160500,1481588520,6980,6980,6980,6980,0
20231123,160400,1481588520,6980,6980,6980,6980,0
20231123,160300,1481588520,6980,6980,6980,6980,0
20231123,160200,1481588520,6980,6980,6980,6980,0
20231123,160100,1481588520,6980,6980,6980,6980,0
20231123,160000,1481588520,6980,6980,6980,6980,0
20231123,155900,1481588520,6980,6980,6980,6980,0
20231123,155800,1481588520,6980,6980,6980,6980,0
20231123,155700,1481588520,6980,6980,6980,6980,0
20231123,155600,1481588520,6980,6980,6980,6980,0
20231123,155500,1481588520,6980,6980,6980,6980,0
20231123,155400,1481588520,6980,6980,6980,6980,0
20231123,155300,1481588520,6980,6980,6980,6980,0
20231123,155200,1481588520,6980,6980,6980,6980,0
20231123,155100,1481588520,6980,6980,6980,6980,0
20231123,155000,1481588520,6980,6980,6980,6980,0
20231123,154900,1481588520,6980,6980,6980,6980,2355
20231123,154800,1481588520,6980,6980,6980,6980,0
20231123,154700,1481588520,6980,6980,6980,6980,0
20231123,154600,1481588520,6980,6980,6980,6980,0
20231123,154500,1481588520,6980,6980,6980,6980,0
20231123,154400,1481588520,6980,6980,6980,6980,0
20231123,154300,1481588520,6980,6980,6980,6980,0
20231123,154200,1481588520,6980,6980,6980,6980,0
20231123,154100,1481588520,6980,6980,6980,6980,0
20231123,154000,1481588520,6980,6980,6980,6980,0
20231123,153900,1481588520,6980,6980,6980,6980,0
20231123,153800,1481588520,6980,6980,6980,6980,0
20231123,153700,1481588520,6980,6980,6980,6980,0
20231123,153600,1481588520,6980,6980,6980,6980,0
20231123,153500,1481588520,6980,6980,6980,6980,0
20231123,153400,1481588520,6980,6980,6980,6980,0
20231123,153300,1481588520,6980,6980,6980,6980,0
20231123,153200,1481588520,6980,6980,6980,6980,0
20231123,153100,1481588520,6980,6980,6980,6980,0
20231123,153000,1481588520,6980,6980,6980,6980,2355
20231123,152900,1465150620,6980,6980,6980,6980,0
20231123,152800,1465150620,6980,6980,6980,6980,0
20231123,152700,1465150620,6980,6980,6980,6980,0
20231123,152600,1465150620,6980,6980,6980,6980,0
20231123,152500,1465150620,6980,6980,6980,6980,0
20231123,152400,1465150620,6980,6980,6980,6980,0
20231123,152300,1465150620,6980,6980,6980,6980,0
20231123,152200,1465150620,6980,6980,6980,6980,0
20231123,152100,1465150620,6980,6980,6980,6980,0
20231123,152000,1465150620,6980,6980,6980,6980,0
20231123,151900,1465150620,6980,6980,6980,6970,402
20231123,151800,1462346400,6980,6980,6980,6980,140
20231123,151700,1461369200,6970,6980,6980,6970,170
20231123,151600,1460184290,6980,6980,6980,6970,1569
20231123,151500,1449243510,6980,7000,7000,6980,2883
20231123,151400,1429099600,6990,6990,6990,6990,0
20231123,151300,1429099600,6990,6990,6990,6990,157
20231123,151200,1428002170,7000,7000,7000,7000,213
20231123,151100,1426511170,7000,7000,7000,7000,159
20231123,151000,1425398170,7000,7000,7000,6990,977
20231123,150900,1418567280,7000,7000,7000,7000,335
20231123,150800,1416222280,7000,7000,7000,7000,30
20231123,150700,1416012280,7000,7000,7000,7000,100
20231123,150600,1415312280,7000,7000,7000,7000,163
20231123,150500,1414171280,6990,7000,7000,6990,310
20231123,150400,1412004280,7000,7000,7000,7000,2112
20231123,150300,1397220280,7000,7000,7000,7000,0
20231123,150200,1397220280,7000,7000,7000,7000,100
20231123,150100,1396520280,7000,7000,7000,7000,0
20231123,150000,1396520280,7000,7010,7010,7000,948
20231123,145900,1389883670,7010,7010,7010,7010,102
20231123,145800,1389168650,7000,7000,7000,7000,143
20231123,145700,1388167650,7010,7010,7010,7010,72
20231123,145600,1387662930,7000,7000,7000,7000,35
20231123,145500,1387417930,7000,7000,7000,7000,300
20231123,145400,1385317930,7000,7000,7000,7000,0
20231123,145300,1385317930,7000,7000,7000,7000,660
20231123,145200,1380697930,7010,7000,7010,7000,60
20231123,145100,1380277830,7000,7010,7020,7000,1124
20231123,145000,1372395670,7010,7020,7020,7010,3
20231123,144900,1372374630,7020,7020,7020,7020,5
20231123,144800,1372339530,7010,7010,7010,7010,26
20231123,144700,1372157270,7010,7010,7010,7000,13212
20231123,144600,1279664790,7010,7000,7010,7000,51
20231123,144500,1279307780,7010,7010,7010,7010,414
20231123,144400,1276405640,7010,7010,7010,7010,43
20231123,144300,1276104210,7010,7010,7010,7010,474
20231123,144200,1272781470,7000,7020,7020,7000,3400
20231123,144100,1248945370,7010,7020,7020,7010,75
20231123,144000,1248419420,7010,7010,7010,7010,0
20231123,143900,1248419420,7010,7020,7020,7010,113
20231123,143800,1247626840,7020,7020,7030,7020,1017
20231123,143700,1240480060,7010,7010,7010,7010,0
20231123,143600,1240480060,7010,7020,7020,7010,50
20231123,143500,1240129500,7020,7020,7020,7010,752
20231123,143400,1234856270,7020,7020,7020,7020,40
20231123,143300,1234575470,7020,7020,7020,7020,127
20231123,143200,1233683930,7020,7030,7030,7020,49
20231123,143100,1233339900,7030,7020,7030,7020,62
20231123,143000,1232904440,7020,7040,7040,7010,539
20231123,142900,1229124440,7010,7040,7040,7010,9536
20231123,142800,1162153590,7050,7040,7050,7040,20
20231123,142700,1162012690,7040,7040,7040,7040,92
20231123,142600,1161365010,7050,7050,7050,7050,5
20231123,142500,1161329760,7050,7050,7050,7050,12
20231123,142400,1161245160,7050,7050,7050,7050,114
20231123,142300,1160441460,7050,7050,7050,7040,145
20231123,142200,1159420620,7050,7050,7050,7050,52
20231123,142100,1159054020,7050,7050,7050,7050,310
20231123,142000,1156868520,7050,7050,7050,7050,2
20231123,141900,1156854420,7050,7040,7050,7040,26
20231123,141800,1156671330,7060,7050,7060,7040,287
20231123,141700,1154650510,7050,7060,7060,7050,13
20231123,141600,1154558830,7060,7060,7060,7060,2
20231123,141500,1154544710,7040,7040,7040,7040,0
20231123,141400,1154544710,7040,7060,7060,7040,11
20231123,141300,1154467250,7040,7040,7040,7040,518
20231123,141200,1150820530,7050,7060,7060,7050,1777
20231123,141100,1138292650,7060,7060,7060,7060,39
20231123,141000,1138017310,7060,7060,7060,7060,595
20231123,140900,1133816610,7070,7060,7070,7060,189
20231123,140800,1132480810,7070,7060,7070,7060,227
20231123,140700,1130878160,7060,7060,7060,7060,0
20231123,140600,1130878160,7060,7060,7060,7060,274
20231123,140500,1128943720,7070,7070,7070,7070,0
20231123,140400,1128943720,7070,7070,7070,7070,779
20231123,140300,1123436190,7070,7070,7070,7070,182
20231123,140200,1122149450,7070,7060,7070,7060,307
20231123,140100,1119981050,7070,7070,7070,7070,1435
20231123,140000,1109835600,7080,7080,7080,7080,253
20231123,135900,1108044360,7080,7080,7080,7080,12
20231123,135800,1107959400,7080,7080,7080,7080,10
20231123,135700,1107888600,7090,7070,7090,7070,3
20231123,135600,1107867370,7070,7070,7070,7070,100
20231123,135500,1107160370,7070,7070,7070,7070,143
20231123,135400,1106149360,7090,7090,7090,7090,0
20231123,135300,1106149360,7090,7080,7090,7080,755
20231123,135200,1100801830,7090,7090,7090,7090,50
20231123,135100,1100447330,7090,7090,7090,7090,50
20231123,135000,1100092830,7090,7090,7090,7090,0
20231123,134900,1100092830,7090,7080,7090,7080,174
20231123,134800,1098859410,7080,7080,7080,7080,2315
20231123,134700,1082469210,7090,7110,7110,7090,16
20231123,134600,1082355570,7110,7110,7110,7110,10
20231123,134500,1082284470,7110,7110,7110,7110,0
20231123,134400,1082284470,7110,7090,7110,7090,300
20231123,134300,1080153360,7080,7080,7080,7080,0
20231123,134200,1080153360,7080,7090,7090,7080,116
20231123,134100,1079332050,7090,7090,7090,7080,130
20231123,134000,1078411150,7080,7080,7080,7080,200
20231123,133900,1076995150,7090,7090,7090,7090,1
20231123,133800,1076988060,7080,7080,7080,7080,0
20231123,133700,1076988060,7080,7080,7080,7080,500
20231123,133600,1073448060,7080,7080,7080,7080,22
20231123,133500,1073292300,7080,7080,7080,7080,0
20231123,133400,1073292300,7080,7090,7090,7080,2230
20231123,133300,1057499020,7100,7100,7100,7100,1
20231123,133200,1057491920,7100,7100,7100,7100,2
20231123,133100,1057477720,7100,7100,7100,7100,35
20231123,133000,1057229220,7100,7080,7100,7080,36
20231123,132900,1056974320,7080,7080,7080,7080,10
20231123,132800,1056903520,7090,7090,7090,7090,0
20231123,132700,1056903520,7090,7090,7090,7090,10
20231123,132600,1056832620,7090,7100,7100,7090,1123
20231123,132500,1048864550,7100,7100,7100,7100,3
20231123,132400,1048843250,7100,7100,7100,7100,3
20231123,132300,1048821950,7100,7100,7100,7100,0
20231123,132200,1048821950,7100,7100,7100,7100,70
20231123,132100,1048324950,7100,7100,7100,7100,1
20231123,132000,1048317850,7090,7090,7090,7090,175
20231123,131900,1047077100,7090,7090,7090,7090,300
20231123,131800,1044950100,7080,7080,7080,7080,20
20231123,131700,1044808500,7080,7090,7090,7080,80
20231123,131600,1044241500,7090,7090,7090,7080,56
20231123,131500,1043844960,7090,7090,7090,7090,135
20231123,131400,1042887810,7080,7080,7080,7080,0
20231123,131300,1042887810,7080,7080,7080,7080,1762
20231123,131200,1030412850,7090,7090,7090,7090,22
20231123,131100,1030256870,7100,7100,7100,7100,13
20231123,131000,1030164570,7100,7100,7100,7100,988
20231123,130900,1023149770,7110,7110,7110,7110,1
20231123,130800,1023142660,7110,7110,7110,7110,0
20231123,130700,1023142660,7110,7110,7110,7110,1
20231123,130600,1023135550,7100,7110,7110,7100,22
20231123,130500,1022979150,7100,7100,7100,7100,542
20231123,130400,1019130950,7100,7090,7100,7090,420
20231123,130300,1016153140,7100,7090,7100,7090,797
20231123,130200,1010501450,7100,7100,7100,7100,0
20231123,130100,1010501450,7100,7090,7100,7090,18
20231123,130000,1010373820,7090,7090,7090,7090,65
20231123,125900,1009912970,7090,7090,7090,7090,20
20231123,125800,1009771170,7090,7090,7090,7090,0
20231123,125700,1009771170,7090,7090,7090,7090,138
20231123,125600,1008792750,7090,7090,7090,7090,400
20231123,125500,1005956750,7090,7090,7090,7090,100
20231123,125400,1005247750,7100,7100,7100,7100,12
20231123,125300,1005162550,7100,7100,7100,7100,0
20231123,125200,1005162550,7100,7100,7100,7100,31
20231123,125100,1004942450,7100,7100,7100,7100,150
20231123,125000,1003877450,7110,7110,7110,7110,140
20231123,124900,1002882050,7110,7110,7110,7110,0
20231123,124800,1002882050,7110,7110,7110,7110,0
20231123,124700,1002882050,7110,7100,7110,7100,171
20231123,124600,1001667940,7100,7100,7100,7100,40
20231123,124500,1001383940,7100,7100,7100,7100,0
20231123,124400,1001383940,7100,7100,7100,7100,35
20231123,124300,1001135440,7090,7090,7090,7090,0
20231123,124200,1001135440,7090,7090,7090,7090,356
20231123,124100,998611400,7090,7090,7090,7090,0
20231123,124000,998611400,7090,7090,7090,7090,0
20231123,123900,998611400,7090,7090,7090,7090,106
20231123,123800,997859860,7090,7090,7090,7090,496
20231123,123700,994343220,7090,7100,7100,7090,381
20231123,123600,991641620,7100,7100,7100,7100,21
20231123,123500,991492520,7100,7110,7110,7100,984
20231123,123400,984506090,7100,7100,7100,7100,153
20231123,123300,983419790,7110,7110,7110,7110,0
20231123,123200,983419790,7110,7110,7110,7110,73
20231123,123100,982900760,7110,7110,7110,7110,200
20231123,123000,981478760,7110,7110,7110,7110,116
20231123,122900,980654000,7120,7120,7120,7120,2
20231123,122800,980639760,7110,7120,7120,7110,100
20231123,122700,979928750,7130,7130,7130,7120,11
20231123,122600,979850330,7110,7110,7110,7110,55
20231123,122500,979459280,7100,7100,7100,7100,0
20231123,122400,979459280,7100,7100,7100,7100,0
20231123,122300,979459280,7100,7100,7100,7100,0
20231123,122200,979459280,7100,7100,7100,7100,0
20231123,122100,979459280,7100,7100,7110,7100,445
20231123,122000,976299770,7100,7100,7100,7100,484
20231123,121900,972863370,7100,7120,7120,7100,1299
20231123,121800,963634660,7120,7120,7120,7120,8
20231123,121700,963577700,7120,7120,7120,7120,6
20231123,121600,963534980,7120,7120,7120,7120,155
20231123,121500,962431380,7110,7140,7140,7110,104
20231123,121400,961691860,7150,7170,7170,7110,2152
20231123,121300,946354500,7140,7170,7170,7140,391
20231123,121200,943562730,7140,7130,7140,7130,246
20231123,121100,941807300,7130,7120,7130,7120,264
20231123,121000,939927520,7120,7120,7120,7120,246
20231123,120900,938176000,7120,7120,7130,7120,88
20231123,120800,937549410,7120,7120,7120,7120,0
20231123,120700,937549410,7120,7120,7120,7120,0
20231123,120600,937549410,7120,7110,7130,7110,501
20231123,120500,933985280,7120,7120,7120,7120,1
20231123,120400,933978160,7110,7110,7110,7110,1
20231123,120300,933971050,7110,7120,7120,7110,280
20231123,120200,931978100,7130,7130,7130,7130,0
20231123,120100,931978100,7130,7120,7130,7110,640
20231123,120000,927421120,7120,7120,7120,7120,100
20231123,115900,926709120,7120,7120,7120,7120,0
20231123,115800,926709120,7120,7130,7130,7120,676
20231123,115700,921892840,7130,7130,7130,7130,115
20231123,115600,921072890,7130,7140,7140,7130,102
20231123,115500,920344620,7140,7150,7150,7140,111
20231123,115400,919551980,7160,7170,7170,7160,101
20231123,115300,918828810,7170,7150,7200,7150,1764
20231123,115200,906166430,7130,7130,7130,7130,50
20231123,115100,905809930,7130,7130,7130,7130,0
20231123,115000,905809930,7130,7150,7150,7130,105
20231123,114900,905060680,7160,7160,7160,7160,235
20231123,114800,903378080,7170,7170,7170,7170,255
20231123,114700,901549730,7170,7170,7170,7170,0
20231123,114600,901549730,7170,7190,7190,7170,41
20231123,114500,901255360,7190,7180,7190,7180,100
20231123,114400,900536370,7180,7190,7190,7170,5
20231123,114300,900500460,7180,7180,7180,7180,200
20231123,114200,899064460,7180,7180,7180,7170,1300
20231123,114100,889735460,7180,7180,7180,7180,2206
20231123,114000,873896380,7180,7190,7190,7180,118
20231123,113900,873048060,7190,7190,7190,7180,181
20231123,113800,871746680,7190,7190,7190,7190,0
20231123,113700,871746680,7190,7190,7190,7190,0
20231123,113600,871746680,7190,7190,7190,7190,0
20231123,113500,871746680,7190,7190,7190,7190,204
20231123,113400,870279920,7210,7200,7210,7200,1020
20231123,113300,862925940,7200,7200,7200,7200,1
20231123,113200,862918740,7200,7190,7200,7190,180
20231123,113100,861623740,7200,7200,7200,7200,174
20231123,113000,860370940,7200,7200,7200,7190,451
20231123,112900,857123750,7200,7200,7200,7200,0
20231123,112800,857123750,7200,7190,7200,7190,353
20231123,112700,854582240,7170,7170,7170,7170,0
20231123,112600,854582240,7170,7170,7170,7170,100
20231123,112500,853865240,7200,7180,7200,7180,157
20231123,112400,852735900,7170,7170,7170,7170,20
20231123,112300,852592500,7170,7170,7170,7170,100
20231123,112200,851875500,7170,7170,7170,7170,7
20231123,112100,851825310,7170,7170,7170,7170,44
20231123,112000,851509830,7190,7190,7190,7190,0
20231123,111900,851509830,7190,7200,7200,7170,859
20231123,111800,845341880,7200,7200,7200,7200,201
20231123,111700,843894680,7200,7200,7200,7200,5
20231123,111600,843858680,7180,7180,7180,7180,333
20231123,111500,841467740,7190,7190,7190,7190,1319
20231123,111400,831984130,7200,7200,7200,7200,400
20231123,111300,829104130,7200,7200,7200,7200,0
20231123,111200,829104130,7200,7200,7200,7200,282
20231123,111100,827073730,7200,7200,7200,7200,23
20231123,111000,826908130,7200,7200,7200,7200,415
20231123,110900,823920130,7210,7210,7210,7210,137
20231123,110800,822932360,7210,7200,7210,7200,451
20231123,110700,819683770,7190,7200,7200,7190,239
20231123,110600,817963250,7200,7200,7200,7190,3291
20231123,110500,794270250,7200,7210,7210,7200,388
20231123,110400,791474540,7190,7190,7210,7190,1972
20231123,110300,777275110,7200,7180,7200,7180,1470
20231123,110200,766706110,7180,7180,7180,7180,854
20231123,110100,760574390,7190,7150,7190,7150,2470
20231123,110000,742858580,7140,7140,7140,7140,78
20231123,105900,742301660,7140,7100,7140,7100,842
20231123,105800,736298850,7100,7100,7100,7100,201
20231123,105700,734871750,7100,7100,7100,7100,282
20231123,105600,732869550,7100,7100,7100,7100,482
20231123,105500,729447350,7100,7100,7100,7100,0
20231123,105400,729447350,7100,7100,7100,7100,259
20231123,105300,727608450,7100,7100,7100,7100,755
20231123,105200,722247950,7100,7110,7110,7100,67
20231123,105100,721772080,7100,7110,7110,7100,9
20231123,105000,721708170,7100,7100,7100,7100,64
20231123,104900,721253770,7100,7090,7100,7090,109
20231123,104800,720480950,7090,7090,7090,7090,415
20231123,104700,717538600,7090,7090,7090,7090,0
20231123,104600,717538600,7090,7090,7090,7090,50
20231123,104500,717184100,7100,7110,7110,7100,164
20231123,104400,716019180,7110,7110,7110,7110,2
20231123,104300,716004960,7110,7110,7120,7110,513
20231123,104200,712354970,7120,7110,7120,7110,464
20231123,104100,709055300,7110,7110,7110,7110,412
20231123,104000,706125980,7110,7110,7110,7100,542
20231123,103900,702273870,7110,7110,7110,7110,95
20231123,103800,701598420,7120,7120,7130,7120,234
20231123,103700,699932190,7120,7120,7120,7120,32
20231123,103600,699704350,7100,7100,7100,7100,37
20231123,103500,699441650,7090,7090,7090,7090,39
20231123,103400,699165140,7090,7090,7090,7090,797
20231123,103300,693514410,7090,7090,7090,7090,791
20231123,103200,687906220,7090,7090,7090,7090,812
20231123,103100,682149140,7090,7090,7090,7090,119
20231123,103000,681305430,7090,7090,7090,7090,150
20231123,102900,680241930,7090,7090,7090,7090,100
20231123,102800,679532930,7090,7070,7090,7060,4678
20231123,102700,646459280,7070,7070,7070,7070,20
20231123,102600,646317880,7060,7070,7070,7060,127
20231123,102500,645420250,7070,7070,7070,7070,35
20231123,102400,645172800,7070,7070,7070,7070,31
20231123,102300,644953630,7070,7070,7070,7070,12
20231123,102200,644868790,7060,7060,7060,7060,0
20231123,102100,644868790,7060,7060,7060,7060,0
20231123,102000,644868790,7060,7060,7060,7060,1
20231123,101900,644861730,7060,7060,7060,7060,50
20231123,101800,644508730,7060,7060,7060,7060,0
20231123,101700,644508730,7060,7060,7060,7060,0
20231123,101600,644508730,7060,7070,7070,7060,750
20231123,101500,639211230,7070,7070,7070,7070,2
20231123,101400,639197090,7060,7060,7060,7060,15
20231123,101300,639091190,7060,7060,7060,7060,551
20231123,101200,635201130,7060,7060,7060,7060,100
20231123,101100,634495130,7050,7050,7050,7050,1003
20231123,101000,627423980,7050,7050,7050,7050,1305
20231123,100900,618223730,7040,7040,7040,7040,5
20231123,100800,618188530,7040,7040,7040,7040,1004
20231123,100700,611120370,7040,7040,7040,7040,7
20231123,100600,611071090,7030,7030,7030,7020,602
20231123,100500,606842540,7020,7020,7020,7020,0
20231123,100400,606842540,7020,7020,7020,7020,1
20231123,100300,606835520,7020,7030,7030,7020,1805
20231123,100200,594153530,7030,7040,7040,7030,4307
20231123,100100,563856460,7050,7050,7050,7050,104
20231123,100000,563123260,7050,7060,7060,7050,546
20231123,095900,559273450,7060,7090,7090,7060,926
20231123,095800,552728050,7080,7080,7080,7080,0
20231123,095700,552728050,7080,7080,7080,7080,5
20231123,095600,552692650,7090,7080,7090,7080,255
20231123,095500,550885200,7080,7080,7080,7080,376
20231123,095400,548223120,7080,7090,7090,7080,52
20231123,095300,547854940,7080,7090,7090,7080,118
20231123,095200,547018470,7080,7090,7090,7070,828
20231123,095100,541158280,7100,7100,7100,7100,802
20231123,095000,535464080,7090,7090,7090,7090,75
20231123,094900,534932330,7100,7090,7100,7090,734
20231123,094800,529721710,7090,7080,7090,7080,798
20231123,094700,524070700,7080,7070,7080,7060,119
20231123,094600,523229620,7060,7060,7060,7060,188
20231123,094500,521902340,7060,7060,7060,7060,450
20231123,094400,518725340,7050,7050,7050,7040,1041
20231123,094300,511387720,7040,7040,7050,7040,367
20231123,094200,508803520,7040,7040,7040,7040,630
20231123,094100,504368320,7040,7040,7040,7030,92
20231123,094000,503720850,7040,7050,7050,7040,70
20231123,093900,503228040,7050,7040,7050,7040,1612
20231123,093800,491879550,7040,7030,7040,7020,1315
20231123,093700,482638500,7030,7040,7040,7030,342
20231123,093600,480233740,7040,7040,7040,7040,1392
20231123,093500,470434060,7040,7060,7060,7040,238
20231123,093400,468757140,7050,7050,7050,7050,724
20231123,093300,463652940,7050,7040,7050,7010,2293
20231123,093200,447527030,7040,7040,7040,7020,7764
20231123,093100,392964040,7040,7060,7100,7040,8703
20231123,093000,331610740,7060,7080,7080,7060,275
20231123,092900,329667060,7080,7080,7080,7080,75
20231123,092800,329136060,7080,7080,7080,7080,65
20231123,092700,328675860,7070,7070,7070,7070,50
20231123,092600,328322360,7060,7090,7100,7060,819
20231123,092500,322517600,7090,7090,7100,7060,1202
20231123,092400,314019500,7090,7080,7090,7080,297
20231123,092300,311913870,7080,7080,7080,7070,758
20231123,092200,306553230,7070,7080,7080,7070,608
20231123,092100,302254350,7080,7080,7080,7080,986
20231123,092000,295273470,7080,7100,7100,7080,351
20231123,091900,292783580,7100,7100,7100,7100,122
20231123,091800,291917380,7100,7070,7100,7070,1065
20231123,091700,284375060,7060,7070,7080,7050,2760
20231123,091600,264877710,7070,7080,7080,7070,543
20231123,091500,261033410,7090,7100,7100,7080,2571
20231123,091400,242800740,7110,7110,7110,7100,751
20231123,091300,237461140,7100,7120,7130,7100,2018
20231123,091200,223105970,7100,7100,7110,7090,309
20231123,091100,220911410,7100,7100,7100,7100,536
20231123,091000,217105810,7100,7130,7130,7090,7318
20231123,090900,165127410,7130,7140,7140,7130,699
20231123,090800,160143440,7130,7150,7180,7130,1720
20231123,090700,147848970,7140,7150,7150,7140,977
20231123,090600,140871120,7130,7090,7130,7090,972
20231123,090500,133966640,7090,7100,7110,7090,246
20231123,090400,132220110,7090,7110,7110,7090,655
20231123,090300,127569610,7110,7150,7160,7110,4263
20231123,090200,97129160,7160,7210,7210,7160,4136
20231123,090100,67459690,7210,7210,7320,7190,1846
20231123,090000,54123730,7320,7260,7320,7200,7364