KissMeData/034020/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190900,44651592720,14940,14940,14940,14940,95077
20231123,190800,44651592720,14940,14940,14940,14940,0
20231123,190700,44651592720,14940,14940,14940,14940,0
20231123,190600,44651592720,14940,14940,14940,14940,0
20231123,190500,44651592720,14940,14940,14940,14940,0
20231123,190400,44651592720,14940,14940,14940,14940,0
20231123,190300,44651592720,14940,14940,14940,14940,0
20231123,190200,44651592720,14940,14940,14940,14940,0
20231123,190100,44651592720,14940,14940,14940,14940,0
20231123,190000,44651592720,14940,14940,14940,14940,0
20231123,185900,44651592720,14940,14940,14940,14940,0
20231123,185800,44651592720,14940,14940,14940,14940,0
20231123,185700,44651592720,14940,14940,14940,14940,0
20231123,185600,44651592720,14940,14940,14940,14940,0
20231123,185500,44651592720,14940,14940,14940,14940,0
20231123,185400,44651592720,14940,14940,14940,14940,0
20231123,185300,44651592720,14940,14940,14940,14940,0
20231123,185200,44651592720,14940,14940,14940,14940,0
20231123,185100,44651592720,14940,14940,14940,14940,0
20231123,185000,44651592720,14940,14940,14940,14940,0
20231123,184900,44651592720,14940,14940,14940,14940,0
20231123,184800,44651592720,14940,14940,14940,14940,0
20231123,184700,44651592720,14940,14940,14940,14940,0
20231123,184600,44651592720,14940,14940,14940,14940,0
20231123,184500,44651592720,14940,14940,14940,14940,0
20231123,184400,44651592720,14940,14940,14940,14940,0
20231123,184300,44651592720,14940,14940,14940,14940,0
20231123,184200,44651592720,14940,14940,14940,14940,0
20231123,184100,44651592720,14940,14940,14940,14940,0
20231123,184000,44651592720,14940,14940,14940,14940,0
20231123,183900,44651592720,14940,14940,14940,14940,95077
20231123,183800,44651592720,14940,14940,14940,14940,0
20231123,183700,44651592720,14940,14940,14940,14940,0
20231123,183600,44651592720,14940,14940,14940,14940,0
20231123,183500,44651592720,14940,14940,14940,14940,0
20231123,183400,44651592720,14940,14940,14940,14940,0
20231123,183300,44651592720,14940,14940,14940,14940,0
20231123,183200,44651592720,14940,14940,14940,14940,0
20231123,183100,44651592720,14940,14940,14940,14940,0
20231123,183000,44651592720,14940,14940,14940,14940,0
20231123,182900,44651592720,14940,14940,14940,14940,0
20231123,182800,44651592720,14940,14940,14940,14940,0
20231123,182700,44651592720,14940,14940,14940,14940,0
20231123,182600,44651592720,14940,14940,14940,14940,0
20231123,182500,44651592720,14940,14940,14940,14940,0
20231123,182400,44651592720,14940,14940,14940,14940,0
20231123,182300,44651592720,14940,14940,14940,14940,0
20231123,182200,44651592720,14940,14940,14940,14940,0
20231123,182100,44651592720,14940,14940,14940,14940,0
20231123,182000,44651592720,14940,14940,14940,14940,0
20231123,181900,44651592720,14940,14940,14940,14940,0
20231123,181800,44651592720,14940,14940,14940,14940,0
20231123,181700,44651592720,14940,14940,14940,14940,0
20231123,181600,44651592720,14940,14940,14940,14940,0
20231123,181500,44651592720,14940,14940,14940,14940,0
20231123,181400,44651592720,14940,14940,14940,14940,0
20231123,181300,44651592720,14940,14940,14940,14940,0
20231123,181200,44651592720,14940,14940,14940,14940,0
20231123,181100,44651592720,14940,14940,14940,14940,0
20231123,181000,44651592720,14940,14940,14940,14940,0
20231123,180900,44651592720,14940,14940,14940,14940,95077
20231123,180800,44651592720,14940,14940,14940,14940,0
20231123,180700,44651592720,14940,14940,14940,14940,0
20231123,180600,44651592720,14940,14940,14940,14940,0
20231123,180500,44651592720,14940,14940,14940,14940,0
20231123,180400,44651592720,14940,14940,14940,14940,0
20231123,180300,44651592720,14940,14940,14940,14940,0
20231123,180200,44651592720,14940,14940,14940,14940,0
20231123,180100,44651592720,14940,14940,14940,14940,0
20231123,180000,44651592720,14940,14940,14940,14940,0
20231123,175900,44651592720,14940,14940,14940,14940,0
20231123,175800,44651592720,14940,14940,14940,14940,0
20231123,175700,44651592720,14940,14940,14940,14940,0
20231123,175600,44651592720,14940,14940,14940,14940,0
20231123,175500,44651592720,14940,14940,14940,14940,0
20231123,175400,44651592720,14940,14940,14940,14940,0
20231123,175300,44651592720,14940,14940,14940,14940,0
20231123,175200,44651592720,14940,14940,14940,14940,0
20231123,175100,44651592720,14940,14940,14940,14940,0
20231123,175000,44651592720,14940,14940,14940,14940,0
20231123,174900,44651592720,14940,14940,14940,14940,0
20231123,174800,44651592720,14940,14940,14940,14940,0
20231123,174700,44651592720,14940,14940,14940,14940,0
20231123,174600,44651592720,14940,14940,14940,14940,0
20231123,174500,44651592720,14940,14940,14940,14940,0
20231123,174400,44651592720,14940,14940,14940,14940,0
20231123,174300,44651592720,14940,14940,14940,14940,0
20231123,174200,44651592720,14940,14940,14940,14940,0
20231123,174100,44651592720,14940,14940,14940,14940,0
20231123,174000,44651592720,14940,14940,14940,14940,0
20231123,173900,44651592720,14940,14940,14940,14940,95077
20231123,173800,44651592720,14940,14940,14940,14940,0
20231123,173700,44651592720,14940,14940,14940,14940,0
20231123,173600,44651592720,14940,14940,14940,14940,0
20231123,173500,44651592720,14940,14940,14940,14940,0
20231123,173400,44651592720,14940,14940,14940,14940,0
20231123,173300,44651592720,14940,14940,14940,14940,0
20231123,173200,44651592720,14940,14940,14940,14940,0
20231123,173100,44651592720,14940,14940,14940,14940,0
20231123,173000,44651592720,14940,14940,14940,14940,0
20231123,172900,44651592720,14940,14940,14940,14940,0
20231123,172800,44651592720,14940,14940,14940,14940,0
20231123,172700,44651592720,14940,14940,14940,14940,0
20231123,172600,44651592720,14940,14940,14940,14940,0
20231123,172500,44651592720,14940,14940,14940,14940,0
20231123,172400,44651592720,14940,14940,14940,14940,0
20231123,172300,44651592720,14940,14940,14940,14940,0
20231123,172200,44651592720,14940,14940,14940,14940,0
20231123,172100,44651592720,14940,14940,14940,14940,0
20231123,172000,44651592720,14940,14940,14940,14940,0
20231123,171900,44651592720,14940,14940,14940,14940,0
20231123,171800,44651592720,14940,14940,14940,14940,0
20231123,171700,44651592720,14940,14940,14940,14940,0
20231123,171600,44651592720,14940,14940,14940,14940,0
20231123,171500,44651592720,14940,14940,14940,14940,0
20231123,171400,44651592720,14940,14940,14940,14940,0
20231123,171300,44651592720,14940,14940,14940,14940,0
20231123,171200,44651592720,14940,14940,14940,14940,0
20231123,171100,44651592720,14940,14940,14940,14940,0
20231123,171000,44651592720,14940,14940,14940,14940,0
20231123,170900,44651592720,14940,14940,14940,14940,95077
20231123,170800,44651592720,14940,14940,14940,14940,0
20231123,170700,44651592720,14940,14940,14940,14940,0
20231123,170600,44651592720,14940,14940,14940,14940,0
20231123,170500,44651592720,14940,14940,14940,14940,0
20231123,170400,44651592720,14940,14940,14940,14940,0
20231123,170300,44651592720,14940,14940,14940,14940,0
20231123,170200,44651592720,14940,14940,14940,14940,0
20231123,170100,44651592720,14940,14940,14940,14940,0
20231123,170000,44651592720,14940,14940,14940,14940,0
20231123,165900,44651592720,14940,14940,14940,14940,0
20231123,165800,44651592720,14940,14940,14940,14940,0
20231123,165700,44651592720,14940,14940,14940,14940,0
20231123,165600,44651592720,14940,14940,14940,14940,0
20231123,165500,44651592720,14940,14940,14940,14940,0
20231123,165400,44651592720,14940,14940,14940,14940,0
20231123,165300,44651592720,14940,14940,14940,14940,0
20231123,165200,44651592720,14940,14940,14940,14940,0
20231123,165100,44651592720,14940,14940,14940,14940,0
20231123,165000,44651592720,14940,14940,14940,14940,0
20231123,164900,44651592720,14940,14940,14940,14940,0
20231123,164800,44651592720,14940,14940,14940,14940,0
20231123,164700,44651592720,14940,14940,14940,14940,0
20231123,164600,44651592720,14940,14940,14940,14940,0
20231123,164500,44651592720,14940,14940,14940,14940,0
20231123,164400,44651592720,14940,14940,14940,14940,0
20231123,164300,44651592720,14940,14940,14940,14940,0
20231123,164200,44651592720,14940,14940,14940,14940,0
20231123,164100,44651592720,14940,14940,14940,14940,0
20231123,164000,44651592720,14940,14940,14940,14940,0
20231123,163900,44651592720,14940,14940,14940,14940,95077
20231123,163800,44651592720,14940,14940,14940,14940,0
20231123,163700,44651592720,14940,14940,14940,14940,0
20231123,163600,44651592720,14940,14940,14940,14940,0
20231123,163500,44651592720,14940,14940,14940,14940,0
20231123,163400,44651592720,14940,14940,14940,14940,0
20231123,163300,44651592720,14940,14940,14940,14940,0
20231123,163200,44651592720,14940,14940,14940,14940,0
20231123,163100,44651592720,14940,14940,14940,14940,0
20231123,163000,44651592720,14940,14940,14940,14940,0
20231123,162900,44651592720,14940,14940,14940,14940,0
20231123,162800,44651592720,14940,14940,14940,14940,0
20231123,162700,44651592720,14940,14940,14940,14940,0
20231123,162600,44651592720,14940,14940,14940,14940,0
20231123,162500,44651592720,14940,14940,14940,14940,0
20231123,162400,44651592720,14940,14940,14940,14940,0
20231123,162300,44651592720,14940,14940,14940,14940,0
20231123,162200,44651592720,14940,14940,14940,14940,0
20231123,162100,44651592720,14940,14940,14940,14940,0
20231123,162000,44651592720,14940,14940,14940,14940,0
20231123,161900,44651592720,14940,14940,14940,14940,0
20231123,161800,44651592720,14940,14940,14940,14940,0
20231123,161700,44651592720,14940,14940,14940,14940,0
20231123,161600,44651592720,14940,14940,14940,14940,0
20231123,161500,44651592720,14940,14940,14940,14940,0
20231123,161400,44651592720,14940,14940,14940,14940,0
20231123,161300,44651592720,14940,14940,14940,14940,0
20231123,161200,44651592720,14940,14940,14940,14940,0
20231123,161100,44651592720,14940,14940,14940,14940,0
20231123,161000,44651592720,14940,14940,14940,14940,0
20231123,160900,44651592720,14940,14940,14940,14940,95077
20231123,160800,44651592720,14940,14940,14940,14940,0
20231123,160700,44651592720,14940,14940,14940,14940,0
20231123,160600,44651592720,14940,14940,14940,14940,0
20231123,160500,44651592720,14940,14940,14940,14940,0
20231123,160400,44651592720,14940,14940,14940,14940,0
20231123,160300,44651592720,14940,14940,14940,14940,0
20231123,160200,44651592720,14940,14940,14940,14940,0
20231123,160100,44651592720,14940,14940,14940,14940,0
20231123,160000,44651592720,14940,14940,14940,14940,0
20231123,155900,44651592720,14940,14940,14940,14940,0
20231123,155800,44651592720,14940,14940,14940,14940,0
20231123,155700,44651592720,14940,14940,14940,14940,0
20231123,155600,44651592720,14940,14940,14940,14940,0
20231123,155500,44651592720,14940,14940,14940,14940,0
20231123,155400,44651592720,14940,14940,14940,14940,0
20231123,155300,44651592720,14940,14940,14940,14940,0
20231123,155200,44651592720,14940,14940,14940,14940,0
20231123,155100,44651592720,14940,14940,14940,14940,0
20231123,155000,44651592720,14940,14940,14940,14940,0
20231123,154900,44651592720,14940,14940,14940,14940,0
20231123,154800,44651592720,14940,14940,14940,14940,0
20231123,154700,44651592720,14940,14940,14940,14940,0
20231123,154600,44651592720,14940,14940,14940,14940,0
20231123,154500,44651592720,14940,14940,14940,14940,0
20231123,154400,44651592720,14940,14940,14940,14940,0
20231123,154300,44651592720,14940,14940,14940,14940,0
20231123,154200,44651592720,14940,14940,14940,14940,0
20231123,154100,44651592720,14940,14940,14940,14940,0
20231123,154000,44651592720,14940,14940,14940,14940,0
20231123,153900,44651592720,14940,14940,14940,14940,95077
20231123,153800,44651592720,14940,14940,14940,14940,0
20231123,153700,44651592720,14940,14940,14940,14940,0
20231123,153600,44651592720,14940,14940,14940,14940,0
20231123,153500,44651592720,14940,14940,14940,14940,0
20231123,153400,44651592720,14940,14940,14940,14940,0
20231123,153300,44651592720,14940,14940,14940,14940,0
20231123,153200,44651592720,14940,14940,14940,14940,0
20231123,153100,44651592720,14940,14940,14940,14940,0
20231123,153000,44651592720,14940,14940,14940,14940,95077
20231123,152900,43231142340,14950,14950,14950,14950,0
20231123,152800,43231142340,14950,14950,14950,14950,0
20231123,152700,43231142340,14950,14950,14950,14950,0
20231123,152600,43231142340,14950,14950,14950,14950,0
20231123,152500,43231142340,14950,14950,14950,14950,0
20231123,152400,43231142340,14950,14950,14950,14950,0
20231123,152300,43231142340,14950,14950,14950,14950,0
20231123,152200,43231142340,14950,14950,14950,14950,0
20231123,152100,43231142340,14950,14950,14950,14950,0
20231123,152000,43231142340,14950,14950,14950,14950,0
20231123,151900,43231142340,14950,14960,14960,14950,8921
20231123,151800,43097745170,14950,14950,14960,14950,3049
20231123,151700,43052156660,14960,14970,14970,14960,6450
20231123,151600,42955662710,14960,14940,14970,14940,13365
20231123,151500,42755765840,14940,14940,14950,14940,6337
20231123,151400,42661051750,14940,14950,14960,14940,5646
20231123,151300,42576646040,14950,14960,14960,14950,3698
20231123,151200,42521353400,14960,14950,14960,14940,3995
20231123,151100,42461620470,14950,14950,14950,14940,5695
20231123,151000,42376481210,14940,14950,14960,14940,4527
20231123,150900,42308802470,14960,14950,14970,14950,16325
20231123,150800,42064491520,14950,14940,14960,14940,24508
20231123,150700,41698063350,14950,14930,14950,14930,23268
20231123,150600,41350442450,14930,14930,14940,14920,7376
20231123,150500,41240326310,14930,14910,14930,14910,6209
20231123,150400,41147654830,14920,14900,14920,14900,20295
20231123,150300,40845065130,14900,14900,14910,14900,3173
20231123,150200,40797779310,14900,14900,14910,14900,11026
20231123,150100,40633491880,14900,14910,14910,14900,4731
20231123,150000,40562999780,14900,14920,14920,14900,9994
20231123,145900,40414006030,14920,14920,14920,14910,6981
20231123,145800,40309909130,14910,14920,14920,14910,2008
20231123,145700,40279964990,14920,14910,14920,14910,5138
20231123,145600,40203349970,14920,14910,14920,14910,3070
20231123,145500,40157559520,14910,14920,14930,14910,6302
20231123,145400,40063534870,14920,14920,14930,14910,7227
20231123,145300,39955658920,14930,14920,14930,14920,2728
20231123,145200,39914948950,14930,14940,14940,14920,4677
20231123,145100,39845101970,14930,14930,14940,14930,8613
20231123,145000,39716507950,14940,14940,14940,14930,1581
20231123,144900,39692888450,14940,14930,14940,14930,624
20231123,144800,39683566310,14930,14920,14940,14910,10531
20231123,144700,39526419000,14920,14930,14930,14920,2072
20231123,144600,39495495780,14930,14920,14930,14920,3565
20231123,144500,39442295070,14930,14930,14930,14920,4471
20231123,144400,39375559910,14930,14930,14940,14920,4040
20231123,144300,39315246600,14930,14920,14930,14910,2303
20231123,144200,39280880570,14920,14910,14930,14910,3090
20231123,144100,39234779580,14920,14920,14920,14910,2819
20231123,144000,39192738740,14920,14910,14920,14910,3754
20231123,143900,39136758860,14910,14920,14920,14910,6282
20231123,143800,39043056520,14930,14920,14930,14920,4478
20231123,143700,38976236380,14930,14930,14940,14920,3567
20231123,143600,38922992500,14930,14940,14940,14930,3539
20231123,143500,38870130800,14940,14930,14940,14920,5717
20231123,143400,38784735140,14940,14930,14940,14920,1556
20231123,143300,38761497310,14930,14940,14940,14920,1933
20231123,143200,38732638070,14940,14940,14940,14920,4290
20231123,143100,38668599790,14930,14920,14940,14920,1017
20231123,143000,38653409450,14940,14930,14940,14920,3738
20231123,142900,38597609650,14920,14930,14930,14920,2325
20231123,142800,38562914120,14930,14910,14930,14910,7651
20231123,142700,38448784540,14910,14930,14930,14910,6229
20231123,142600,38355842640,14930,14920,14930,14920,883
20231123,142500,38342660680,14930,14940,14950,14920,3178
20231123,142400,38295206050,14930,14950,14950,14930,10081
20231123,142300,38144597780,14950,14950,14950,14940,2441
20231123,142200,38108110410,14950,14950,14950,14940,2429
20231123,142100,38071800020,14950,14950,14960,14940,2498
20231123,142000,38034448040,14950,14940,14950,14940,5331
20231123,141900,37954758800,14940,14940,14940,14930,1291
20231123,141800,37935471280,14940,14950,14950,14930,1708
20231123,141700,37909950390,14950,14940,14960,14940,4227
20231123,141600,37846760580,14950,14940,14950,14940,1447
20231123,141500,37825133610,14950,14940,14950,14940,1520
20231123,141400,37802416200,14940,14940,14950,14940,2786
20231123,141300,37760783550,14940,14940,14950,14940,2314
20231123,141200,37726203820,14940,14950,14950,14940,704
20231123,141100,37715680050,14950,14960,14960,14950,3273
20231123,141000,37666746440,14950,14960,14960,14950,1588
20231123,140900,37642999910,14960,14950,14960,14940,2770
20231123,140800,37601579150,14950,14950,14950,14940,3663
20231123,140700,37546819670,14950,14950,14960,14940,6832
20231123,140600,37444642880,14950,14940,14950,14940,2007
20231123,140500,37414643880,14940,14930,14940,14930,3176
20231123,140400,37367210500,14930,14920,14930,14920,1842
20231123,140300,37339717780,14920,14920,14920,14910,4282
20231123,140200,37275831940,14920,14940,14940,14920,6577
20231123,140100,37177659370,14940,14940,14940,14930,2610
20231123,140000,37138678950,14940,14950,14960,14930,7124
20231123,135900,37032222190,14960,14960,14960,14950,738
20231123,135800,37021182950,14960,14960,14960,14950,4100
20231123,135700,36959881970,14960,14950,14960,14950,3288
20231123,135600,36910709590,14960,14960,14960,14950,937
20231123,135500,36896692840,14960,14960,14960,14950,3053
20231123,135400,36851022510,14960,14950,14960,14950,1747
20231123,135300,36824895460,14960,14960,14960,14950,1290
20231123,135200,36805597130,14960,14950,14960,14940,3601
20231123,135100,36751762870,14950,14950,14950,14940,1335
20231123,135000,36731815210,14950,14940,14950,14940,596
20231123,134900,36722907340,14950,14950,14950,14940,1528
20231123,134800,36700071300,14950,14960,14960,14940,1532
20231123,134700,36677164770,14960,14950,14960,14940,7021
20231123,134600,36572178620,14940,14950,14950,14940,5305
20231123,134500,36492881480,14950,14930,14950,14930,5024
20231123,134400,36417831950,14930,14930,14940,14920,4080
20231123,134300,36356920500,14930,14930,14930,14920,1050
20231123,134200,36341244180,14930,14920,14930,14920,1520
20231123,134100,36318554290,14930,14930,14930,14920,1201
20231123,134000,36300627340,14930,14930,14930,14920,815
20231123,133900,36288461700,14930,14930,14930,14920,1651
20231123,133800,36263817270,14930,14920,14930,14920,1304
20231123,133700,36244353900,14920,14930,14930,14920,1258
20231123,133600,36225578700,14930,14920,14930,14920,3931
20231123,133500,36166920960,14920,14910,14920,14900,2877
20231123,133400,36124027310,14910,14910,14910,14900,3723
20231123,133300,36068519040,14910,14920,14920,14910,1043
20231123,133200,36052958500,14920,14920,14920,14910,1281
20231123,133100,36033854960,14920,14920,14920,14910,2574
20231123,133000,35995456710,14920,14900,14920,14900,7845
20231123,132900,35878488480,14900,14910,14910,14900,1644
20231123,132800,35853987300,14910,14900,14910,14900,704
20231123,132700,35843491210,14910,14910,14910,14900,1712
20231123,132600,35817979660,14900,14900,14910,14900,990
20231123,132500,35803223690,14900,14910,14910,14890,2912
20231123,132400,35759830470,14900,14890,14900,14890,1719
20231123,132300,35734219380,14890,14900,14900,14890,1584
20231123,132200,35710623350,14900,14900,14900,14890,1038
20231123,132100,35695164410,14900,14890,14900,14890,3241
20231123,132000,35646898640,14900,14900,14900,14890,4363
20231123,131900,35581901950,14900,14900,14900,14890,1546
20231123,131800,35558867470,14900,14890,14900,14890,1940
20231123,131700,35529966020,14900,14900,14900,14890,2025
20231123,131600,35499807770,14900,14900,14900,14890,1794
20231123,131500,35473091530,14900,14910,14910,14890,8756
20231123,131400,35342627070,14910,14910,14910,14900,940
20231123,131300,35328611690,14900,14910,14910,14900,1403
20231123,131200,35307694220,14910,14910,14910,14900,2498
20231123,131100,35270468110,14910,14910,14910,14900,798
20231123,131000,35258569970,14910,14900,14910,14890,7118
20231123,130900,35152506100,14890,14900,14900,14890,10822
20231123,130800,34991358750,14900,14890,14900,14890,2529
20231123,130700,34953701250,14900,14890,14900,14890,1256
20231123,130600,34934992240,14890,14890,14900,14890,3696
20231123,130500,34879956990,14890,14900,14900,14880,2596
20231123,130400,34841303910,14890,14900,14900,14890,4048
20231123,130300,34781010060,14900,14900,14900,14890,1660
20231123,130200,34756280550,14900,14890,14900,14890,3008
20231123,130100,34711488180,14890,14900,14900,14890,2397
20231123,130000,34675791100,14890,14890,14900,14890,1432
20231123,125900,34654464660,14900,14890,14900,14890,6020
20231123,125800,34564818300,14890,14900,14900,14890,3414
20231123,125700,34513976440,14900,14910,14910,14900,12470
20231123,125600,34328168880,14900,14900,14910,14900,1867
20231123,125500,34300340470,14910,14910,14910,14900,7985
20231123,125400,34181286380,14910,14920,14920,14910,1608
20231123,125300,34157306280,14910,14930,14930,14910,3221
20231123,125200,34109248860,14930,14930,14930,14920,983
20231123,125100,34094572890,14930,14930,14930,14920,778
20231123,125000,34082957610,14930,14930,14930,14920,763
20231123,124900,34071567020,14930,14930,14930,14920,1004
20231123,124800,34056583510,14930,14930,14930,14910,5723
20231123,124700,33971202040,14930,14930,14930,14920,908
20231123,124600,33957645700,14930,14930,14940,14920,2510
20231123,124500,33920168760,14940,14930,14940,14930,1452
20231123,124400,33898487520,14930,14930,14940,14920,2429
20231123,124300,33862232950,14930,14950,14950,14930,3476
20231123,124200,33810304390,14950,14950,14950,14940,667
20231123,124100,33800332780,14950,14950,14950,14930,2384
20231123,124000,33764710990,14950,14950,14950,14940,1161
20231123,123900,33747354980,14950,14940,14950,14930,1886
20231123,123800,33719178810,14940,14920,14940,14920,6482
20231123,123700,33622428920,14920,14930,14930,14910,7537
20231123,123600,33509973000,14930,14930,14930,14920,728
20231123,123500,33499105050,14920,14920,14930,14920,4177
20231123,123400,33436765520,14930,14930,14930,14920,911
20231123,123300,33423164410,14930,14930,14930,14920,1098
20231123,123200,33406773040,14930,14930,14940,14920,4352
20231123,123100,33341797810,14940,14940,14940,14930,2854
20231123,123000,33299165230,14930,14930,14940,14920,1180
20231123,122900,33281544380,14930,14920,14930,14920,2711
20231123,122800,33241073200,14930,14930,14930,14920,1616
20231123,122700,33216958800,14920,14930,14930,14920,1090
20231123,122600,33200688330,14920,14920,14920,14910,3330
20231123,122500,33151004790,14920,14920,14920,14910,1384
20231123,122400,33130356070,14910,14920,14920,14910,965
20231123,122300,33115965990,14920,14920,14930,14910,2850
20231123,122200,33073443120,14920,14910,14920,14910,2524
20231123,122100,33035794870,14910,14910,14920,14900,1508
20231123,122000,33013309210,14910,14910,14920,14910,2051
20231123,121900,32982726410,14900,14910,14910,14900,2474
20231123,121800,32945848290,14900,14910,14920,14900,1834
20231123,121700,32918512230,14910,14910,14920,14910,2150
20231123,121600,32886452250,14910,14920,14920,14910,447
20231123,121500,32879784760,14920,14910,14920,14910,1003
20231123,121400,32864826110,14910,14920,14920,14910,1692
20231123,121300,32839596670,14910,14920,14920,14910,4394
20231123,121200,32774078010,14920,14920,14920,14910,2403
20231123,121100,32738248740,14910,14920,14930,14910,5519
20231123,121000,32655911400,14920,14910,14930,14910,2070
20231123,120900,32625034110,14920,14920,14930,14910,10359
20231123,120800,32470500260,14920,14930,14930,14920,1079
20231123,120700,32454396730,14930,14930,14940,14930,4283
20231123,120600,32390450490,14930,14940,14950,14930,3867
20231123,120500,32332695470,14950,14950,14950,14940,344
20231123,120400,32327552700,14940,14960,14960,14940,1790
20231123,120300,32300792120,14950,14950,14960,14930,1514
20231123,120200,32278165470,14930,14930,14930,14920,2298
20231123,120100,32243858600,14930,14930,14950,14920,2539
20231123,120000,32205953410,14930,14940,14950,14930,644
20231123,115900,32196333220,14930,14930,14950,14920,7014
20231123,115800,32091633590,14930,14950,14960,14930,18218
20231123,115700,31819408670,14950,14960,14960,14950,6362
20231123,115600,31724272450,14950,14960,14970,14950,850
20231123,115500,31711553500,14960,14970,14970,14950,3305
20231123,115400,31662114140,14970,14970,14980,14960,2196
20231123,115300,31629245730,14980,14970,14980,14960,6952
20231123,115200,31525160570,14970,14980,14980,14970,1005
20231123,115100,31510109460,14980,14980,14980,14970,1524
20231123,115000,31487284950,14980,14960,14980,14960,1367
20231123,114900,31466831020,14960,14960,14970,14950,3249
20231123,114800,31418213830,14960,14960,14970,14950,8825
20231123,114700,31286190620,14960,14970,14970,14960,413
20231123,114600,31280009230,14960,14980,14980,14960,2491
20231123,114500,31242722040,14970,14970,14980,14970,3809
20231123,114400,31185666660,14980,14980,14980,14970,498
20231123,114300,31178209030,14970,14980,14980,14960,1077
20231123,114200,31162081270,14980,14960,14980,14960,2649
20231123,114100,31122440420,14970,14970,14970,14960,756
20231123,114000,31111123260,14960,14970,14970,14960,643
20231123,113900,31101499950,14960,14960,14970,14960,537
20231123,113800,31093463030,14970,14970,14970,14960,871
20231123,113700,31080424330,14970,14960,14970,14960,4529
20231123,113600,31012626410,14970,14970,14970,14960,316
20231123,113500,31007896380,14960,14960,14970,14950,1078
20231123,113400,30991769250,14960,14970,14970,14960,2006
20231123,113300,30961745520,14960,14960,14970,14950,877
20231123,113200,30948623830,14960,14960,14960,14950,595
20231123,113100,30939723220,14960,14950,14960,14940,2140
20231123,113000,30907721310,14950,14950,14950,14940,2730
20231123,112900,30866909220,14950,14930,14950,14930,4142
20231123,112800,30805054540,14940,14950,14950,14930,8204
20231123,112700,30682490520,14940,14950,14960,14940,4151
20231123,112600,30620431660,14960,14970,14980,14960,8670
20231123,112500,30490686170,14970,14980,14990,14960,2160
20231123,112400,30458344370,14990,14980,14990,14970,1231
20231123,112300,30439904070,14980,14990,14990,14970,4648
20231123,112200,30370265240,14990,14980,14990,14980,5524
20231123,112100,30287461260,14990,14990,14990,14980,1483
20231123,112000,30265236130,14980,14950,14990,14950,11400
20231123,111900,30094683830,14960,14940,14960,14940,8242
20231123,111800,29971395320,14940,14980,14990,14940,10923
20231123,111700,29808043920,14980,14960,14990,14960,9992
20231123,111600,29658518420,14960,14970,14970,14960,1118
20231123,111500,29641787970,14960,14980,14990,14960,9110
20231123,111400,29505397280,14980,14970,14980,14960,2442
20231123,111300,29468824800,14970,14970,14980,14950,8152
20231123,111200,29346878420,14970,15000,15000,14960,15874
20231123,111100,29109154220,15000,14980,15000,14970,5871
20231123,111000,29021144300,14970,14990,14990,14970,10495
20231123,110900,28863943840,14990,14990,15000,14980,1871
20231123,110800,28835898820,14990,14990,14990,14980,1197
20231123,110700,28817957780,14990,14990,15000,14970,8876
20231123,110600,28684981200,14990,15010,15010,14980,8340
20231123,110500,28559914760,15010,15010,15010,14990,7207
20231123,110400,28451790040,15000,15020,15030,15000,11059
20231123,110300,28285705830,15020,15010,15020,15000,5323
20231123,110200,28205810650,15010,15000,15010,15000,4452
20231123,110100,28138994170,15000,14990,15010,14980,4817
20231123,110000,28066761560,14990,14980,14990,14980,3127
20231123,105900,28019889060,14980,15000,15000,14980,5160
20231123,105800,27942520380,15000,15000,15020,14990,7094
20231123,105700,27836065670,15010,15010,15010,15000,4090
20231123,105600,27774676760,15000,15000,15010,14990,7661
20231123,105500,27659716610,14990,14990,15000,14990,5055
20231123,105400,27583907470,15000,14990,15000,14990,1096
20231123,105300,27567472560,15000,14980,15000,14970,2888
20231123,105200,27524205820,14970,14980,14980,14970,6014
20231123,105100,27434155000,14980,15000,15000,14970,12669
20231123,105000,27244321610,15000,15000,15020,15000,7698
20231123,104900,27128770650,15010,15000,15010,14990,3515
20231123,104800,27076041810,15000,14990,15000,14980,4599
20231123,104700,27007093790,14990,14990,15000,14970,20745
20231123,104600,26696203420,14990,14980,14990,14970,11519
20231123,104500,26523665020,14990,15010,15010,14980,10468
20231123,104400,26366783430,15010,15000,15010,14990,14349
20231123,104300,26151528150,15000,15010,15020,15000,8902
20231123,104200,26017896540,15020,15020,15020,15010,4888
20231123,104100,25944505140,15020,15040,15040,15010,19657
20231123,104000,25649304330,15040,15050,15050,15030,5590
20231123,103900,25565217750,15050,15050,15060,15030,7798
20231123,103800,25447886910,15050,15050,15060,15040,22489
20231123,103700,25109419110,15050,15050,15070,15040,21216
20231123,103600,24790020990,15050,15030,15050,15020,13279
20231123,103500,24590315790,15030,15030,15050,15000,31294
20231123,103400,24120106400,15030,15030,15080,15020,68749
20231123,103300,23085188610,15040,14980,15040,14980,182703
20231123,103200,20344289410,14980,14990,14990,14980,10549
20231123,103100,20186201340,14990,14990,14990,14980,6472
20231123,103000,20089210850,14980,14980,14990,14970,12143
20231123,102900,19907273420,14980,14960,14980,14960,49771
20231123,102800,19161962910,14970,14950,14970,14950,25195
20231123,102700,18784996380,14950,14930,14950,14920,62191
20231123,102600,17855743470,14920,14930,14930,14920,4523
20231123,102500,17788244490,14920,14920,14930,14920,6530
20231123,102400,17690789880,14910,14910,14920,14900,6683
20231123,102300,17591145030,14900,14910,14910,14900,747
20231123,102200,17580008660,14900,14910,14910,14900,2329
20231123,102100,17545294900,14900,14900,14920,14900,7431
20231123,102000,17434554190,14900,14890,14900,14880,2518
20231123,101900,17397063380,14880,14890,14890,14880,1862
20231123,101800,17369352480,14890,14880,14890,14880,14060
20231123,101700,17159999560,14890,14890,14890,14880,4651
20231123,101600,17090751780,14890,14900,14900,14890,3620
20231123,101500,17036836680,14900,14900,14910,14900,2295
20231123,101400,17002638100,14900,14910,14910,14900,1907
20231123,101300,16974214010,14910,14920,14930,14910,6886
20231123,101200,16871494770,14930,14930,14930,14920,1134
20231123,101100,16854569620,14930,14920,14930,14920,3270
20231123,101000,16805769660,14920,14910,14920,14900,5182
20231123,100900,16728496180,14920,14920,14920,14870,38376
20231123,100800,16156864740,14920,14920,14920,14910,5401
20231123,100700,16076285050,14920,14920,14920,14910,3147
20231123,100600,16029338540,14920,14920,14920,14910,4781
20231123,100500,15958037520,14910,14920,14920,14910,5841
20231123,100400,15870941270,14920,14930,14940,14910,5335
20231123,100300,15791296780,14940,14920,14940,14910,22638
20231123,100200,15453389100,14920,14890,14920,14880,31834
20231123,100100,14978963570,14890,14880,14900,14880,3942
20231123,100000,14920278970,14870,14880,14890,14870,4080
20231123,095900,14859555370,14880,14880,14890,14870,7074
20231123,095800,14754338850,14880,14880,14890,14880,3225
20231123,095700,14706342760,14890,14890,14900,14890,4735
20231123,095600,14635837610,14890,14890,14900,14880,4868
20231123,095500,14563369900,14890,14890,14900,14880,2584
20231123,095400,14524894010,14900,14910,14910,14890,2317
20231123,095300,14490372250,14900,14910,14920,14900,9261
20231123,095200,14352309520,14900,14910,14910,14900,6910
20231123,095100,14249311000,14910,14890,14910,14890,2823
20231123,095000,14207238910,14890,14890,14900,14890,17208
20231123,094900,13950956210,14890,14880,14900,14880,4646
20231123,094800,13881768270,14880,14870,14900,14870,8198
20231123,094700,13759726210,14870,14870,14880,14860,5680
20231123,094600,13675274760,14870,14860,14880,14860,6733
20231123,094500,13575176520,14860,14890,14890,14860,11110
20231123,094400,13409865220,14880,14880,14890,14870,4450
20231123,094300,13343647860,14890,14900,14910,14890,4947
20231123,094200,13269961930,14910,14930,14930,14910,10784
20231123,094100,13109082110,14920,14930,14940,14920,6435
20231123,094000,13013024910,14930,14930,14940,14920,15553
20231123,093900,12780852550,14920,14900,14930,14890,30560
20231123,093800,12325074620,14910,14900,14910,14900,6148
20231123,093700,12233437820,14900,14900,14910,14900,6304
20231123,093600,12139503390,14900,14910,14910,14870,26022
20231123,093500,11751886140,14910,14910,14920,14910,11135
20231123,093400,11585820910,14910,14910,14920,14900,7635
20231123,093300,11471996790,14920,14920,14930,14890,13955
20231123,093200,11263895440,14920,14890,14920,14890,55988
20231123,093100,10429476120,14900,14870,14900,14870,36615
20231123,093000,9884617630,14860,14820,14870,14820,17779
20231123,092900,9620662350,14820,14840,14840,14820,22785
20231123,092800,9282815220,14840,14850,14850,14830,4183
20231123,092700,9220741530,14850,14850,14850,14840,7828
20231123,092600,9104500870,14840,14850,14850,14840,8291
20231123,092500,8981397130,14840,14840,14850,14830,2581
20231123,092400,8943086170,14840,14870,14870,14830,14982
20231123,092300,8720546240,14870,14870,14880,14860,8849
20231123,092200,8588961480,14870,14860,14870,14850,4885
20231123,092100,8516364910,14850,14860,14860,14850,9313
20231123,092000,8377991280,14860,14850,14860,14850,2647
20231123,091900,8338665240,14860,14860,14860,14850,8874
20231123,091800,8206849950,14850,14840,14860,14830,15752
20231123,091700,7973030270,14830,14830,14840,14830,3360
20231123,091600,7923186730,14840,14840,14840,14830,5630
20231123,091500,7839654910,14840,14840,14850,14830,7557
20231123,091400,7727534590,14840,14870,14870,14840,22682
20231123,091300,7390727390,14870,14880,14890,14860,16485
20231123,091200,7145414740,14890,14870,14890,14860,17459
20231123,091100,6885716010,14870,14870,14880,14860,12959
20231123,091000,6692979500,14870,14890,14900,14870,17898
20231123,090900,6426581720,14890,14890,14900,14870,28747
20231123,090800,5998626660,14880,14860,14890,14860,47861
20231123,090700,5286600680,14850,14860,14870,14840,15650
20231123,090600,5054153100,14860,14860,14870,14850,23472
20231123,090500,4705411120,14860,14860,14880,14840,39253
20231123,090400,4121986890,14840,14820,14850,14780,57255
20231123,090300,3273534080,14820,14810,14850,14810,45123
20231123,090200,2604187330,14810,14790,14820,14760,31598
20231123,090100,2136796570,14790,14820,14870,14770,46359
20231123,090000,1449653760,14820,14730,14830,14710,98298