KissMeData/034310/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191000,255426050,13000,13000,13000,13000,1897
20231123,190900,255426050,13000,13000,13000,13000,0
20231123,190800,255426050,13000,13000,13000,13000,0
20231123,190700,255426050,13000,13000,13000,13000,0
20231123,190600,255426050,13000,13000,13000,13000,0
20231123,190500,255426050,13000,13000,13000,13000,0
20231123,190400,255426050,13000,13000,13000,13000,0
20231123,190300,255426050,13000,13000,13000,13000,0
20231123,190200,255426050,13000,13000,13000,13000,0
20231123,190100,255426050,13000,13000,13000,13000,0
20231123,190000,255426050,13000,13000,13000,13000,0
20231123,185900,255426050,13000,13000,13000,13000,0
20231123,185800,255426050,13000,13000,13000,13000,0
20231123,185700,255426050,13000,13000,13000,13000,0
20231123,185600,255426050,13000,13000,13000,13000,0
20231123,185500,255426050,13000,13000,13000,13000,0
20231123,185400,255426050,13000,13000,13000,13000,0
20231123,185300,255426050,13000,13000,13000,13000,0
20231123,185200,255426050,13000,13000,13000,13000,0
20231123,185100,255426050,13000,13000,13000,13000,0
20231123,185000,255426050,13000,13000,13000,13000,0
20231123,184900,255426050,13000,13000,13000,13000,0
20231123,184800,255426050,13000,13000,13000,13000,0
20231123,184700,255426050,13000,13000,13000,13000,0
20231123,184600,255426050,13000,13000,13000,13000,0
20231123,184500,255426050,13000,13000,13000,13000,0
20231123,184400,255426050,13000,13000,13000,13000,0
20231123,184300,255426050,13000,13000,13000,13000,0
20231123,184200,255426050,13000,13000,13000,13000,0
20231123,184100,255426050,13000,13000,13000,13000,0
20231123,184000,255426050,13000,13000,13000,13000,1897
20231123,183900,255426050,13000,13000,13000,13000,0
20231123,183800,255426050,13000,13000,13000,13000,0
20231123,183700,255426050,13000,13000,13000,13000,0
20231123,183600,255426050,13000,13000,13000,13000,0
20231123,183500,255426050,13000,13000,13000,13000,0
20231123,183400,255426050,13000,13000,13000,13000,0
20231123,183300,255426050,13000,13000,13000,13000,0
20231123,183200,255426050,13000,13000,13000,13000,0
20231123,183100,255426050,13000,13000,13000,13000,0
20231123,183000,255426050,13000,13000,13000,13000,0
20231123,182900,255426050,13000,13000,13000,13000,0
20231123,182800,255426050,13000,13000,13000,13000,0
20231123,182700,255426050,13000,13000,13000,13000,0
20231123,182600,255426050,13000,13000,13000,13000,0
20231123,182500,255426050,13000,13000,13000,13000,0
20231123,182400,255426050,13000,13000,13000,13000,0
20231123,182300,255426050,13000,13000,13000,13000,0
20231123,182200,255426050,13000,13000,13000,13000,0
20231123,182100,255426050,13000,13000,13000,13000,0
20231123,182000,255426050,13000,13000,13000,13000,0
20231123,181900,255426050,13000,13000,13000,13000,0
20231123,181800,255426050,13000,13000,13000,13000,0
20231123,181700,255426050,13000,13000,13000,13000,0
20231123,181600,255426050,13000,13000,13000,13000,0
20231123,181500,255426050,13000,13000,13000,13000,0
20231123,181400,255426050,13000,13000,13000,13000,0
20231123,181300,255426050,13000,13000,13000,13000,0
20231123,181200,255426050,13000,13000,13000,13000,0
20231123,181100,255426050,13000,13000,13000,13000,0
20231123,181000,255426050,13000,13000,13000,13000,1897
20231123,180900,255426050,13000,13000,13000,13000,0
20231123,180800,255426050,13000,13000,13000,13000,0
20231123,180700,255426050,13000,13000,13000,13000,0
20231123,180600,255426050,13000,13000,13000,13000,0
20231123,180500,255426050,13000,13000,13000,13000,0
20231123,180400,255426050,13000,13000,13000,13000,0
20231123,180300,255426050,13000,13000,13000,13000,0
20231123,180200,255426050,13000,13000,13000,13000,0
20231123,180100,255426050,13000,13000,13000,13000,0
20231123,180000,255426050,13000,13000,13000,13000,0
20231123,175900,255426050,13000,13000,13000,13000,0
20231123,175800,255426050,13000,13000,13000,13000,0
20231123,175700,255426050,13000,13000,13000,13000,0
20231123,175600,255426050,13000,13000,13000,13000,0
20231123,175500,255426050,13000,13000,13000,13000,0
20231123,175400,255426050,13000,13000,13000,13000,0
20231123,175300,255426050,13000,13000,13000,13000,0
20231123,175200,255426050,13000,13000,13000,13000,0
20231123,175100,255426050,13000,13000,13000,13000,0
20231123,175000,255426050,13000,13000,13000,13000,0
20231123,174900,255426050,13000,13000,13000,13000,0
20231123,174800,255426050,13000,13000,13000,13000,0
20231123,174700,255426050,13000,13000,13000,13000,0
20231123,174600,255426050,13000,13000,13000,13000,0
20231123,174500,255426050,13000,13000,13000,13000,0
20231123,174400,255426050,13000,13000,13000,13000,0
20231123,174300,255426050,13000,13000,13000,13000,0
20231123,174200,255426050,13000,13000,13000,13000,0
20231123,174100,255426050,13000,13000,13000,13000,0
20231123,174000,255426050,13000,13000,13000,13000,1897
20231123,173900,255426050,13000,13000,13000,13000,0
20231123,173800,255426050,13000,13000,13000,13000,0
20231123,173700,255426050,13000,13000,13000,13000,0
20231123,173600,255426050,13000,13000,13000,13000,0
20231123,173500,255426050,13000,13000,13000,13000,0
20231123,173400,255426050,13000,13000,13000,13000,0
20231123,173300,255426050,13000,13000,13000,13000,0
20231123,173200,255426050,13000,13000,13000,13000,0
20231123,173100,255426050,13000,13000,13000,13000,0
20231123,173000,255426050,13000,13000,13000,13000,0
20231123,172900,255426050,13000,13000,13000,13000,0
20231123,172800,255426050,13000,13000,13000,13000,0
20231123,172700,255426050,13000,13000,13000,13000,0
20231123,172600,255426050,13000,13000,13000,13000,0
20231123,172500,255426050,13000,13000,13000,13000,0
20231123,172400,255426050,13000,13000,13000,13000,0
20231123,172300,255426050,13000,13000,13000,13000,0
20231123,172200,255426050,13000,13000,13000,13000,0
20231123,172100,255426050,13000,13000,13000,13000,0
20231123,172000,255426050,13000,13000,13000,13000,0
20231123,171900,255426050,13000,13000,13000,13000,0
20231123,171800,255426050,13000,13000,13000,13000,0
20231123,171700,255426050,13000,13000,13000,13000,0
20231123,171600,255426050,13000,13000,13000,13000,0
20231123,171500,255426050,13000,13000,13000,13000,0
20231123,171400,255426050,13000,13000,13000,13000,0
20231123,171300,255426050,13000,13000,13000,13000,0
20231123,171200,255426050,13000,13000,13000,13000,0
20231123,171100,255426050,13000,13000,13000,13000,0
20231123,171000,255426050,13000,13000,13000,13000,1897
20231123,170900,255426050,13000,13000,13000,13000,0
20231123,170800,255426050,13000,13000,13000,13000,0
20231123,170700,255426050,13000,13000,13000,13000,0
20231123,170600,255426050,13000,13000,13000,13000,0
20231123,170500,255426050,13000,13000,13000,13000,0
20231123,170400,255426050,13000,13000,13000,13000,0
20231123,170300,255426050,13000,13000,13000,13000,0
20231123,170200,255426050,13000,13000,13000,13000,0
20231123,170100,255426050,13000,13000,13000,13000,0
20231123,170000,255426050,13000,13000,13000,13000,0
20231123,165900,255426050,13000,13000,13000,13000,0
20231123,165800,255426050,13000,13000,13000,13000,0
20231123,165700,255426050,13000,13000,13000,13000,0
20231123,165600,255426050,13000,13000,13000,13000,0
20231123,165500,255426050,13000,13000,13000,13000,0
20231123,165400,255426050,13000,13000,13000,13000,0
20231123,165300,255426050,13000,13000,13000,13000,0
20231123,165200,255426050,13000,13000,13000,13000,0
20231123,165100,255426050,13000,13000,13000,13000,0
20231123,165000,255426050,13000,13000,13000,13000,0
20231123,164900,255426050,13000,13000,13000,13000,0
20231123,164800,255426050,13000,13000,13000,13000,0
20231123,164700,255426050,13000,13000,13000,13000,0
20231123,164600,255426050,13000,13000,13000,13000,0
20231123,164500,255426050,13000,13000,13000,13000,0
20231123,164400,255426050,13000,13000,13000,13000,0
20231123,164300,255426050,13000,13000,13000,13000,0
20231123,164200,255426050,13000,13000,13000,13000,0
20231123,164100,255426050,13000,13000,13000,13000,0
20231123,164000,255426050,13000,13000,13000,13000,1897
20231123,163900,255426050,13000,13000,13000,13000,0
20231123,163800,255426050,13000,13000,13000,13000,0
20231123,163700,255426050,13000,13000,13000,13000,0
20231123,163600,255426050,13000,13000,13000,13000,0
20231123,163500,255426050,13000,13000,13000,13000,0
20231123,163400,255426050,13000,13000,13000,13000,0
20231123,163300,255426050,13000,13000,13000,13000,0
20231123,163200,255426050,13000,13000,13000,13000,0
20231123,163100,255426050,13000,13000,13000,13000,0
20231123,163000,255426050,13000,13000,13000,13000,0
20231123,162900,255426050,13000,13000,13000,13000,0
20231123,162800,255426050,13000,13000,13000,13000,0
20231123,162700,255426050,13000,13000,13000,13000,0
20231123,162600,255426050,13000,13000,13000,13000,0
20231123,162500,255426050,13000,13000,13000,13000,0
20231123,162400,255426050,13000,13000,13000,13000,0
20231123,162300,255426050,13000,13000,13000,13000,0
20231123,162200,255426050,13000,13000,13000,13000,0
20231123,162100,255426050,13000,13000,13000,13000,0
20231123,162000,255426050,13000,13000,13000,13000,0
20231123,161900,255426050,13000,13000,13000,13000,0
20231123,161800,255426050,13000,13000,13000,13000,0
20231123,161700,255426050,13000,13000,13000,13000,0
20231123,161600,255426050,13000,13000,13000,13000,0
20231123,161500,255426050,13000,13000,13000,13000,0
20231123,161400,255426050,13000,13000,13000,13000,0
20231123,161300,255426050,13000,13000,13000,13000,0
20231123,161200,255426050,13000,13000,13000,13000,0
20231123,161100,255426050,13000,13000,13000,13000,0
20231123,161000,255426050,13000,13000,13000,13000,1897
20231123,160900,255426050,13000,13000,13000,13000,0
20231123,160800,255426050,13000,13000,13000,13000,0
20231123,160700,255426050,13000,13000,13000,13000,0
20231123,160600,255426050,13000,13000,13000,13000,0
20231123,160500,255426050,13000,13000,13000,13000,0
20231123,160400,255426050,13000,13000,13000,13000,0
20231123,160300,255426050,13000,13000,13000,13000,0
20231123,160200,255426050,13000,13000,13000,13000,0
20231123,160100,255426050,13000,13000,13000,13000,0
20231123,160000,255426050,13000,13000,13000,13000,0
20231123,155900,255426050,13000,13000,13000,13000,0
20231123,155800,255426050,13000,13000,13000,13000,0
20231123,155700,255426050,13000,13000,13000,13000,0
20231123,155600,255426050,13000,13000,13000,13000,0
20231123,155500,255426050,13000,13000,13000,13000,0
20231123,155400,255426050,13000,13000,13000,13000,0
20231123,155300,255426050,13000,13000,13000,13000,0
20231123,155200,255426050,13000,13000,13000,13000,0
20231123,155100,255426050,13000,13000,13000,13000,0
20231123,155000,255426050,13000,13000,13000,13000,0
20231123,154900,255426050,13000,13000,13000,13000,0
20231123,154800,255426050,13000,13000,13000,13000,0
20231123,154700,255426050,13000,13000,13000,13000,0
20231123,154600,255426050,13000,13000,13000,13000,0
20231123,154500,255426050,13000,13000,13000,13000,0
20231123,154400,255426050,13000,13000,13000,13000,0
20231123,154300,255426050,13000,13000,13000,13000,0
20231123,154200,255426050,13000,13000,13000,13000,0
20231123,154100,255426050,13000,13000,13000,13000,0
20231123,154000,255426050,13000,13000,13000,13000,1897
20231123,153900,255426050,13000,13000,13000,13000,0
20231123,153800,255426050,13000,13000,13000,13000,0
20231123,153700,255426050,13000,13000,13000,13000,0
20231123,153600,255426050,13000,13000,13000,13000,0
20231123,153500,255426050,13000,13000,13000,13000,0
20231123,153400,255426050,13000,13000,13000,13000,0
20231123,153300,255426050,13000,13000,13000,13000,0
20231123,153200,255426050,13000,13000,13000,13000,0
20231123,153100,255426050,13000,13000,13000,13000,0
20231123,153000,255426050,13000,13000,13000,13000,1897
20231123,152900,230765050,12960,12960,12960,12960,0
20231123,152800,230765050,12960,12960,12960,12960,0
20231123,152700,230765050,12960,12960,12960,12960,0
20231123,152600,230765050,12960,12960,12960,12960,0
20231123,152500,230765050,12960,12960,12960,12960,0
20231123,152400,230765050,12960,12960,12960,12960,0
20231123,152300,230765050,12960,12960,12960,12960,0
20231123,152200,230765050,12960,12960,12960,12960,0
20231123,152100,230765050,12960,12960,12960,12960,0
20231123,152000,230765050,12960,12960,12960,12960,0
20231123,151900,230765050,12960,12970,12970,12880,65
20231123,151800,229924580,12770,12920,12930,12770,2899
20231123,151700,192770650,12920,12950,12950,12920,674
20231123,151600,184055720,12960,12960,12960,12960,11
20231123,151500,183913160,12970,12970,12970,12970,15
20231123,151400,183718610,12980,12980,12980,12980,0
20231123,151300,183718610,12980,12980,12980,12980,9
20231123,151200,183601790,12980,12980,12980,12980,0
20231123,151100,183601790,12980,12980,12980,12980,0
20231123,151000,183601790,12980,12980,12980,12980,1
20231123,150900,183588810,12990,12990,12990,12990,14
20231123,150800,183406950,12990,12990,12990,12980,18
20231123,150700,183173260,12980,12990,12990,12980,8
20231123,150600,183069350,12990,12990,12990,12990,0
20231123,150500,183069350,12990,12990,12990,12990,0
20231123,150400,183069350,12990,12990,12990,12990,7
20231123,150300,182978420,12980,12980,12980,12980,2
20231123,150200,182952460,12970,12970,12970,12970,0
20231123,150100,182952460,12970,12960,12970,12960,7
20231123,150000,182861680,12930,12930,12930,12930,1
20231123,145900,182848750,12960,12960,12960,12960,0
20231123,145800,182848750,12960,12960,12960,12960,15
20231123,145700,182654350,12960,12960,12960,12960,0
20231123,145600,182654350,12960,12960,12960,12960,0
20231123,145500,182654350,12960,12960,12960,12960,0
20231123,145400,182654350,12960,12960,12960,12960,0
20231123,145300,182654350,12960,12960,12960,12960,0
20231123,145200,182654350,12960,12960,12960,12960,0
20231123,145100,182654350,12960,12960,12960,12960,0
20231123,145000,182654350,12960,12960,12960,12960,126
20231123,144900,181021390,12940,13000,13000,12940,95
20231123,144800,179788890,12970,12970,12970,12970,1
20231123,144700,179775920,12970,12950,13040,12950,234
20231123,144600,176737030,12940,12940,12940,12930,531
20231123,144500,169865930,12880,12880,12880,12880,0
20231123,144400,169865930,12880,12880,12880,12880,0
20231123,144300,169865930,12880,12880,12880,12880,0
20231123,144200,169865930,12880,12880,12880,12880,0
20231123,144100,169865930,12880,12880,12880,12880,453
20231123,144000,164031290,12880,12880,12880,12880,0
20231123,143900,164031290,12880,12880,12880,12880,0
20231123,143800,164031290,12880,12860,12880,12860,330
20231123,143700,159787410,12860,12860,12860,12860,1
20231123,143600,159774550,12830,12830,12830,12830,0
20231123,143500,159774550,12830,12830,12830,12830,0
20231123,143400,159774550,12830,12830,12830,12830,0
20231123,143300,159774550,12830,12830,12830,12830,0
20231123,143200,159774550,12830,12830,12830,12830,0
20231123,143100,159774550,12830,12830,12830,12830,0
20231123,143000,159774550,12830,12830,12830,12830,0
20231123,142900,159774550,12830,12830,12830,12830,0
20231123,142800,159774550,12830,12830,12830,12830,0
20231123,142700,159774550,12830,12830,12830,12830,0
20231123,142600,159774550,12830,12830,12830,12830,0
20231123,142500,159774550,12830,12830,12830,12830,0
20231123,142400,159774550,12830,12830,12830,12830,314
20231123,142300,155745930,12860,12860,12860,12860,0
20231123,142200,155745930,12860,12860,12860,12860,0
20231123,142100,155745930,12860,12860,12860,12860,0
20231123,142000,155745930,12860,12860,12860,12860,0
20231123,141900,155745930,12860,12860,12860,12860,7
20231123,141800,155655910,12860,12850,12860,12850,1000
20231123,141700,142802840,12840,12840,12840,12840,0
20231123,141600,142802840,12840,12840,12840,12840,90
20231123,141500,141647240,12840,12840,12840,12840,0
20231123,141400,141647240,12840,12840,12840,12840,0
20231123,141300,141647240,12840,12840,12840,12840,0
20231123,141200,141647240,12840,12840,12840,12840,2
20231123,141100,141621560,12840,12840,12840,12840,12
20231123,141000,141467480,12860,12860,12860,12860,0
20231123,140900,141467480,12860,12860,12860,12860,10
20231123,140800,141338880,12860,12860,12860,12860,320
20231123,140700,137223680,12870,12870,12870,12870,0
20231123,140600,137223680,12870,12870,12870,12870,0
20231123,140500,137223680,12870,12870,12870,12870,0
20231123,140400,137223680,12870,12870,12870,12870,0
20231123,140300,137223680,12870,12870,12870,12870,0
20231123,140200,137223680,12870,12850,12870,12850,500
20231123,140100,130791530,12840,12840,12840,12840,183
20231123,140000,128441810,12840,12840,12840,12840,88
20231123,135900,127311890,12840,12840,12840,12840,0
20231123,135800,127311890,12840,12840,12840,12840,0
20231123,135700,127311890,12840,12840,12840,12840,15
20231123,135600,127119290,12860,12860,12860,12860,501
20231123,135500,120676430,12840,12840,12840,12840,0
20231123,135400,120676430,12840,12840,12840,12840,0
20231123,135300,120676430,12840,12840,12840,12840,0
20231123,135200,120676430,12840,12840,12840,12840,0
20231123,135100,120676430,12840,12840,12840,12840,15
20231123,135000,120483830,12870,12870,12870,12870,0
20231123,134900,120483830,12870,12870,12870,12870,0
20231123,134800,120483830,12870,12870,12870,12870,4
20231123,134700,120432350,12870,12870,12870,12870,0
20231123,134600,120432350,12870,12870,12870,12870,0
20231123,134500,120432350,12870,12860,12870,12860,500
20231123,134400,113998350,12850,12850,12850,12850,152
20231123,134300,112045150,12850,12850,12850,12850,2
20231123,134200,112019450,12860,12860,12860,12860,0
20231123,134100,112019450,12860,12860,12860,12860,92
20231123,134000,110836330,12860,12860,12860,12860,37
20231123,133900,110360510,12870,12880,12880,12870,166
20231123,133800,108223460,12880,12880,12880,12880,3
20231123,133700,108184820,12880,12880,12880,12880,0
20231123,133600,108184820,12880,12880,12880,12880,0
20231123,133500,108184820,12880,12880,12880,12880,3
20231123,133400,108146180,12880,12880,12880,12880,2
20231123,133300,108120420,12880,12880,12880,12880,2
20231123,133200,108094660,12880,12890,12890,12880,26
20231123,133100,107759670,12900,12900,12900,12900,0
20231123,133000,107759670,12900,12900,12900,12900,0
20231123,132900,107759670,12900,12900,12900,12900,0
20231123,132800,107759670,12900,12900,12900,12900,0
20231123,132700,107759670,12900,12900,12900,12900,0
20231123,132600,107759670,12900,12900,12900,12900,0
20231123,132500,107759670,12900,12900,12900,12900,0
20231123,132400,107759670,12900,12900,12900,12900,0
20231123,132300,107759670,12900,12900,12900,12900,0
20231123,132200,107759670,12900,12900,12900,12900,0
20231123,132100,107759670,12900,12900,12900,12900,0
20231123,132000,107759670,12900,12900,12900,12900,0
20231123,131900,107759670,12900,12900,12900,12900,0
20231123,131800,107759670,12900,12900,12900,12900,0
20231123,131700,107759670,12900,12900,12900,12900,0
20231123,131600,107759670,12900,12900,12900,12900,0
20231123,131500,107759670,12900,12900,12900,12900,157
20231123,131400,105734370,12930,12930,12930,12930,0
20231123,131300,105734370,12930,12930,12930,12930,0
20231123,131200,105734370,12930,12930,12930,12930,1
20231123,131100,105721440,12900,12920,12920,12900,511
20231123,131000,99119540,12900,12900,12900,12900,0
20231123,130900,99119540,12900,12900,12900,12900,0
20231123,130800,99119540,12900,12900,12900,12900,0
20231123,130700,99119540,12900,12900,12900,12900,0
20231123,130600,99119540,12900,12900,12900,12900,0
20231123,130500,99119540,12900,12900,12900,12900,0
20231123,130400,99119540,12900,12900,12900,12900,0
20231123,130300,99119540,12900,12900,12900,12900,0
20231123,130200,99119540,12900,12900,12900,12900,0
20231123,130100,99119540,12900,12900,12900,12900,0
20231123,130000,99119540,12900,12900,12900,12900,0
20231123,125900,99119540,12900,12900,12900,12900,0
20231123,125800,99119540,12900,12900,12900,12900,9
20231123,125700,99003440,12890,12890,12890,12890,0
20231123,125600,99003440,12890,12890,12890,12890,0
20231123,125500,99003440,12890,12890,12890,12890,0
20231123,125400,99003440,12890,12890,12890,12890,0
20231123,125300,99003440,12890,12890,12890,12890,1
20231123,125200,98990550,12890,12890,12890,12890,13
20231123,125100,98822980,12910,12910,12910,12910,0
20231123,125000,98822980,12910,12910,12910,12910,0
20231123,124900,98822980,12910,12910,12910,12910,17
20231123,124800,98603510,12910,12910,12910,12910,9
20231123,124700,98487320,12920,12920,12920,12920,0
20231123,124600,98487320,12920,12920,12920,12920,0
20231123,124500,98487320,12920,12920,12920,12920,0
20231123,124400,98487320,12920,12920,12920,12920,1
20231123,124300,98474400,12910,12910,12910,12910,0
20231123,124200,98474400,12910,12910,12910,12910,0
20231123,124100,98474400,12910,12910,12910,12910,0
20231123,124000,98474400,12910,12910,12910,12910,0
20231123,123900,98474400,12910,12910,12910,12910,0
20231123,123800,98474400,12910,12910,12910,12910,0
20231123,123700,98474400,12910,12910,12910,12910,4
20231123,123600,98422760,12920,12920,12920,12920,0
20231123,123500,98422760,12920,12920,12920,12920,0
20231123,123400,98422760,12920,12920,12920,12920,3
20231123,123300,98384000,12920,12920,12920,12920,0
20231123,123200,98384000,12920,12920,12920,12920,0
20231123,123100,98384000,12920,12920,12920,12920,11
20231123,123000,98241880,12920,12920,12920,12920,0
20231123,122900,98241880,12920,12920,12920,12920,0
20231123,122800,98241880,12920,12920,12920,12920,6
20231123,122700,98164360,12930,12930,12930,12930,0
20231123,122600,98164360,12930,12930,12930,12930,0
20231123,122500,98164360,12930,12930,12930,12930,0
20231123,122400,98164360,12930,12930,12930,12930,0
20231123,122300,98164360,12930,12930,12930,12930,0
20231123,122200,98164360,12930,12930,12930,12930,0
20231123,122100,98164360,12930,12930,12930,12930,0
20231123,122000,98164360,12930,12930,12930,12930,0
20231123,121900,98164360,12930,12930,12930,12930,0
20231123,121800,98164360,12930,12930,12930,12930,3
20231123,121700,98125570,12930,12930,12930,12930,0
20231123,121600,98125570,12930,12930,12930,12930,0
20231123,121500,98125570,12930,12930,12930,12930,0
20231123,121400,98125570,12930,12930,12930,12930,0
20231123,121300,98125570,12930,12930,12930,12930,0
20231123,121200,98125570,12930,12930,12930,12930,0
20231123,121100,98125570,12930,12930,12930,12930,0
20231123,121000,98125570,12930,12930,12930,12930,0
20231123,120900,98125570,12930,12930,12930,12930,0
20231123,120800,98125570,12930,12930,12930,12930,0
20231123,120700,98125570,12930,12930,12930,12930,10
20231123,120600,97996270,12910,12910,12910,12910,0
20231123,120500,97996270,12910,12910,12910,12910,0
20231123,120400,97996270,12910,12910,12910,12910,0
20231123,120300,97996270,12910,12910,12910,12910,0
20231123,120200,97996270,12910,12910,12910,12910,0
20231123,120100,97996270,12910,12910,12910,12910,0
20231123,120000,97996270,12910,12910,12910,12910,0
20231123,115900,97996270,12910,12910,12910,12910,0
20231123,115800,97996270,12910,12910,12910,12910,0
20231123,115700,97996270,12910,12910,12910,12910,0
20231123,115600,97996270,12910,12910,12910,12910,0
20231123,115500,97996270,12910,12910,12910,12910,0
20231123,115400,97996270,12910,12910,12910,12910,0
20231123,115300,97996270,12910,12910,12910,12910,0
20231123,115200,97996270,12910,12910,12910,12910,0
20231123,115100,97996270,12910,12910,12910,12910,4
20231123,115000,97944630,12930,12910,12930,12910,5
20231123,114900,97880040,12910,12910,12910,12910,0
20231123,114800,97880040,12910,12910,12910,12910,0
20231123,114700,97880040,12910,12910,12910,12910,2
20231123,114600,97854220,12940,12940,12940,12940,0
20231123,114500,97854220,12940,12940,12940,12940,0
20231123,114400,97854220,12940,12940,12940,12940,0
20231123,114300,97854220,12940,12930,12940,12930,210
20231123,114200,95136840,12920,12920,12920,12920,0
20231123,114100,95136840,12920,12920,12920,12920,0
20231123,114000,95136840,12920,12920,12920,12920,0
20231123,113900,95136840,12920,12920,12920,12920,0
20231123,113800,95136840,12920,12920,12920,12920,1
20231123,113700,95123920,12920,12920,12920,12920,0
20231123,113600,95123920,12920,12920,12920,12920,1
20231123,113500,95111000,12940,12940,12940,12940,0
20231123,113400,95111000,12940,12940,12940,12940,0
20231123,113300,95111000,12940,12940,12940,12940,0
20231123,113200,95111000,12940,12940,12940,12940,0
20231123,113100,95111000,12940,12940,12940,12940,0
20231123,113000,95111000,12940,12940,12940,12940,0
20231123,112900,95111000,12940,12940,12940,12940,0
20231123,112800,95111000,12940,12940,12940,12940,0
20231123,112700,95111000,12940,12940,12940,12940,0
20231123,112600,95111000,12940,12940,12940,12940,0
20231123,112500,95111000,12940,12940,12940,12940,0
20231123,112400,95111000,12940,12940,12940,12940,2
20231123,112300,95085120,12920,12920,12920,12920,0
20231123,112200,95085120,12920,12920,12920,12920,0
20231123,112100,95085120,12920,12920,12920,12920,4
20231123,112000,95033440,12900,12900,12900,12900,0
20231123,111900,95033440,12900,12900,12900,12900,0
20231123,111800,95033440,12900,12900,12900,12900,0
20231123,111700,95033440,12900,12900,12900,12900,0
20231123,111600,95033440,12900,12900,12900,12900,0
20231123,111500,95033440,12900,12900,12900,12900,0
20231123,111400,95033440,12900,12900,12900,12900,0
20231123,111300,95033440,12900,12880,12900,12880,697
20231123,111200,86053400,12890,12890,12890,12890,100
20231123,111100,84764400,12900,12900,12900,12900,5
20231123,111000,84699900,12900,12900,12900,12900,10
20231123,110900,84570900,12920,12920,12920,12920,0
20231123,110800,84570900,12920,12920,12920,12920,0
20231123,110700,84570900,12920,12920,12920,12920,1
20231123,110600,84557980,12900,12900,12900,12900,284
20231123,110500,80894380,12920,12920,12920,12920,0
20231123,110400,80894380,12920,12920,12920,12920,0
20231123,110300,80894380,12920,12920,12920,12920,0
20231123,110200,80894380,12920,12920,12920,12920,0
20231123,110100,80894380,12920,12920,12920,12920,0
20231123,110000,80894380,12920,12920,12920,12920,500
20231123,105900,74434380,12910,12910,12910,12910,2
20231123,105800,74408560,12910,12910,12910,12910,0
20231123,105700,74408560,12910,12910,12910,12910,0
20231123,105600,74408560,12910,12910,12910,12910,0
20231123,105500,74408560,12910,12910,12910,12910,0
20231123,105400,74408560,12910,12910,12910,12910,0
20231123,105300,74408560,12910,12910,12910,12910,0
20231123,105200,74408560,12910,12910,12910,12910,0
20231123,105100,74408560,12910,12910,12910,12910,8
20231123,105000,74305280,12930,12930,12930,12930,0
20231123,104900,74305280,12930,12930,12930,12930,0
20231123,104800,74305280,12930,12930,12930,12930,4
20231123,104700,74253560,12930,12930,12930,12930,0
20231123,104600,74253560,12930,12930,12930,12930,0
20231123,104500,74253560,12930,12930,12930,12930,47
20231123,104400,73645850,12920,12920,12920,12920,109
20231123,104300,72237570,12930,12930,12930,12930,0
20231123,104200,72237570,12930,12930,12930,12930,0
20231123,104100,72237570,12930,12930,12930,12930,0
20231123,104000,72237570,12930,12930,12930,12930,116
20231123,103900,70737690,12930,12930,12930,12930,0
20231123,103800,70737690,12930,12940,12940,12930,3
20231123,103700,70698890,12940,12940,12940,12940,0
20231123,103600,70698890,12940,12940,12940,12940,246
20231123,103500,67515650,12950,12980,12980,12950,270
20231123,103400,64016680,12990,12990,12990,12990,0
20231123,103300,64016680,12990,12990,12990,12990,1
20231123,103200,64003690,12990,12990,12990,12990,5
20231123,103100,63938740,13000,12990,13000,12990,10
20231123,103000,63808790,12990,13000,13010,12990,701
20231123,102900,54692720,13000,13010,13010,13000,17
20231123,102800,54471620,13010,13010,13010,13010,0
20231123,102700,54471620,13010,13010,13010,13010,0
20231123,102600,54471620,13010,13010,13010,13010,5
20231123,102500,54406570,13020,13020,13020,13020,0
20231123,102400,54406570,13020,13020,13020,13020,0
20231123,102300,54406570,13020,13020,13020,13020,1
20231123,102200,54393550,13010,13010,13010,13010,0
20231123,102100,54393550,13010,13010,13010,13010,5
20231123,102000,54328500,13010,13010,13010,13010,0
20231123,101900,54328500,13010,13010,13010,13010,0
20231123,101800,54328500,13010,13010,13010,13010,5
20231123,101700,54263450,13010,13010,13010,13010,0
20231123,101600,54263450,13010,13010,13010,13010,0
20231123,101500,54263450,13010,13010,13010,13010,5
20231123,101400,54198400,13010,13010,13010,13010,0
20231123,101300,54198400,13010,13020,13020,13010,31
20231123,101200,53794840,13020,13020,13020,13020,7
20231123,101100,53703700,13040,13040,13040,13040,0
20231123,101000,53703700,13040,13040,13040,13040,0
20231123,100900,53703700,13040,13040,13040,13040,0
20231123,100800,53703700,13040,13040,13040,13040,0
20231123,100700,53703700,13040,13040,13040,13040,0
20231123,100600,53703700,13040,13040,13040,13040,0
20231123,100500,53703700,13040,13040,13040,13040,0
20231123,100400,53703700,13040,13040,13040,13040,0
20231123,100300,53703700,13040,13040,13040,13040,0
20231123,100200,53703700,13040,13040,13040,13040,0
20231123,100100,53703700,13040,13040,13040,13040,0
20231123,100000,53703700,13040,13040,13040,13040,501
20231123,095900,47170660,13030,13030,13030,13030,4
20231123,095800,47118540,13050,13050,13050,13050,0
20231123,095700,47118540,13050,13050,13050,13050,0
20231123,095600,47118540,13050,13050,13050,13050,0
20231123,095500,47118540,13050,13050,13050,13050,0
20231123,095400,47118540,13050,13050,13050,13050,0
20231123,095300,47118540,13050,13050,13050,13050,0
20231123,095200,47118540,13050,13050,13050,13050,0
20231123,095100,47118540,13050,13050,13050,13050,0
20231123,095000,47118540,13050,13050,13050,13050,0
20231123,094900,47118540,13050,13050,13050,13050,50
20231123,094800,46466040,13050,13050,13050,13050,5
20231123,094700,46400790,13050,13050,13050,13050,162
20231123,094600,44286690,13050,13050,13050,13050,0
20231123,094500,44286690,13050,13050,13050,13050,0
20231123,094400,44286690,13050,13050,13050,13050,0
20231123,094300,44286690,13050,13050,13050,13050,0
20231123,094200,44286690,13050,13050,13050,13050,100
20231123,094100,42981690,13060,13060,13060,13060,0
20231123,094000,42981690,13060,13060,13060,13060,0
20231123,093900,42981690,13060,13060,13060,13060,0
20231123,093800,42981690,13060,13060,13060,13060,1
20231123,093700,42968630,13020,13020,13020,13020,1
20231123,093600,42955610,13020,13020,13020,13020,0
20231123,093500,42955610,13020,13020,13020,13020,0
20231123,093400,42955610,13020,13020,13020,13020,0
20231123,093300,42955610,13020,13020,13020,13020,0
20231123,093200,42955610,13020,13040,13040,13020,10
20231123,093100,42825370,13040,13060,13060,13040,270
20231123,093000,39303770,13030,12990,13030,12990,525
20231123,092900,32476860,12970,13010,13010,12970,484
20231123,092800,26190550,13010,13010,13010,13010,0
20231123,092700,26190550,13010,13010,13010,13010,1
20231123,092600,26177540,13010,13010,13010,13010,0
20231123,092500,26177540,13010,13010,13010,13010,0
20231123,092400,26177540,13010,13010,13010,13010,0
20231123,092300,26177540,13010,13010,13010,13010,0
20231123,092200,26177540,13010,13010,13010,13010,0
20231123,092100,26177540,13010,13020,13020,13010,60
20231123,092000,25396740,13040,13040,13040,13040,0
20231123,091900,25396740,13040,13040,13040,13040,10
20231123,091800,25266340,13010,13010,13010,13010,0
20231123,091700,25266340,13010,13040,13040,13010,163
20231123,091600,23144060,13060,13060,13060,13060,0
20231123,091500,23144060,13060,13060,13060,13060,0
20231123,091400,23144060,13060,13060,13060,13060,0
20231123,091300,23144060,13060,13060,13060,13060,0
20231123,091200,23144060,13060,13060,13060,13060,1
20231123,091100,23131000,13060,13060,13060,13060,154
20231123,091000,21119760,13050,13040,13050,13040,28
20231123,090900,20754460,13050,13060,13060,13050,76
20231123,090800,19762530,13060,13060,13060,13060,0
20231123,090700,19762530,13060,13060,13060,13060,1
20231123,090600,19749470,13060,13060,13060,13060,0
20231123,090500,19749470,13060,13090,13090,13060,60
20231123,090400,18964990,13090,13090,13090,13090,13
20231123,090300,18794820,13140,13140,13140,13140,100
20231123,090200,17480820,13140,13110,13140,13110,11
20231123,090100,17336550,13100,13130,13150,13100,548
20231123,090000,10132690,13100,13030,13100,13030,777