KissMeData/023410/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190400,2536631110,3700,3700,3700,3700,28241
20231116,190300,2536631110,3700,3700,3700,3700,0
20231116,190200,2536631110,3700,3700,3700,3700,0
20231116,190100,2536631110,3700,3700,3700,3700,0
20231116,190000,2536631110,3700,3700,3700,3700,0
20231116,185900,2536631110,3700,3700,3700,3700,0
20231116,185800,2536631110,3700,3700,3700,3700,0
20231116,185700,2536631110,3700,3700,3700,3700,0
20231116,185600,2536631110,3700,3700,3700,3700,0
20231116,185500,2536631110,3700,3700,3700,3700,0
20231116,185400,2536631110,3700,3700,3700,3700,0
20231116,185300,2536631110,3700,3700,3700,3700,0
20231116,185200,2536631110,3700,3700,3700,3700,0
20231116,185100,2536631110,3700,3700,3700,3700,0
20231116,185000,2536631110,3700,3700,3700,3700,0
20231116,184900,2536631110,3700,3700,3700,3700,0
20231116,184800,2536631110,3700,3700,3700,3700,0
20231116,184700,2536631110,3700,3700,3700,3700,0
20231116,184600,2536631110,3700,3700,3700,3700,0
20231116,184500,2536631110,3700,3700,3700,3700,0
20231116,184400,2536631110,3700,3700,3700,3700,0
20231116,184300,2536631110,3700,3700,3700,3700,0
20231116,184200,2536631110,3700,3700,3700,3700,0
20231116,184100,2536631110,3700,3700,3700,3700,0
20231116,184000,2536631110,3700,3700,3700,3700,0
20231116,183900,2536631110,3700,3700,3700,3700,0
20231116,183800,2536631110,3700,3700,3700,3700,0
20231116,183700,2536631110,3700,3700,3700,3700,0
20231116,183600,2536631110,3700,3700,3700,3700,0
20231116,183500,2536631110,3700,3700,3700,3700,0
20231116,183400,2536631110,3700,3700,3700,3700,28241
20231116,183300,2536631110,3700,3700,3700,3700,0
20231116,183200,2536631110,3700,3700,3700,3700,0
20231116,183100,2536631110,3700,3700,3700,3700,0
20231116,183000,2536631110,3700,3700,3700,3700,0
20231116,182900,2536631110,3700,3700,3700,3700,0
20231116,182800,2536631110,3700,3700,3700,3700,0
20231116,182700,2536631110,3700,3700,3700,3700,0
20231116,182600,2536631110,3700,3700,3700,3700,0
20231116,182500,2536631110,3700,3700,3700,3700,0
20231116,182400,2536631110,3700,3700,3700,3700,0
20231116,182300,2536631110,3700,3700,3700,3700,0
20231116,182200,2536631110,3700,3700,3700,3700,0
20231116,182100,2536631110,3700,3700,3700,3700,0
20231116,182000,2536631110,3700,3700,3700,3700,0
20231116,181900,2536631110,3700,3700,3700,3700,0
20231116,181800,2536631110,3700,3700,3700,3700,0
20231116,181700,2536631110,3700,3700,3700,3700,0
20231116,181600,2536631110,3700,3700,3700,3700,0
20231116,181500,2536631110,3700,3700,3700,3700,0
20231116,181400,2536631110,3700,3700,3700,3700,0
20231116,181300,2536631110,3700,3700,3700,3700,0
20231116,181200,2536631110,3700,3700,3700,3700,0
20231116,181100,2536631110,3700,3700,3700,3700,0
20231116,181000,2536631110,3700,3700,3700,3700,0
20231116,180900,2536631110,3700,3700,3700,3700,0
20231116,180800,2536631110,3700,3700,3700,3700,0
20231116,180700,2536631110,3700,3700,3700,3700,0
20231116,180600,2536631110,3700,3700,3700,3700,0
20231116,180500,2536631110,3700,3700,3700,3700,0
20231116,180400,2536631110,3700,3700,3700,3700,28241
20231116,180300,2536631110,3700,3700,3700,3700,0
20231116,180200,2536631110,3700,3700,3700,3700,0
20231116,180100,2536631110,3700,3700,3700,3700,0
20231116,180000,2536631110,3700,3700,3700,3700,0
20231116,175900,2536631110,3700,3700,3700,3700,0
20231116,175800,2536631110,3700,3700,3700,3700,0
20231116,175700,2536631110,3700,3700,3700,3700,0
20231116,175600,2536631110,3700,3700,3700,3700,0
20231116,175500,2536631110,3700,3700,3700,3700,0
20231116,175400,2536631110,3700,3700,3700,3700,0
20231116,175300,2536631110,3700,3700,3700,3700,0
20231116,175200,2536631110,3700,3700,3700,3700,0
20231116,175100,2536631110,3700,3700,3700,3700,0
20231116,175000,2536631110,3700,3700,3700,3700,0
20231116,174900,2536631110,3700,3700,3700,3700,0
20231116,174800,2536631110,3700,3700,3700,3700,0
20231116,174700,2536631110,3700,3700,3700,3700,0
20231116,174600,2536631110,3700,3700,3700,3700,0
20231116,174500,2536631110,3700,3700,3700,3700,0
20231116,174400,2536631110,3700,3700,3700,3700,0
20231116,174300,2536631110,3700,3700,3700,3700,0
20231116,174200,2536631110,3700,3700,3700,3700,0
20231116,174100,2536631110,3700,3700,3700,3700,0
20231116,174000,2536631110,3700,3700,3700,3700,0
20231116,173900,2536631110,3700,3700,3700,3700,0
20231116,173800,2536631110,3700,3700,3700,3700,0
20231116,173700,2536631110,3700,3700,3700,3700,0
20231116,173600,2536631110,3700,3700,3700,3700,0
20231116,173500,2536631110,3700,3700,3700,3700,0
20231116,173400,2536631110,3700,3700,3700,3700,28241
20231116,173300,2536631110,3700,3700,3700,3700,0
20231116,173200,2536631110,3700,3700,3700,3700,0
20231116,173100,2536631110,3700,3700,3700,3700,0
20231116,173000,2536631110,3700,3700,3700,3700,0
20231116,172900,2536631110,3700,3700,3700,3700,0
20231116,172800,2536631110,3700,3700,3700,3700,0
20231116,172700,2536631110,3700,3700,3700,3700,0
20231116,172600,2536631110,3700,3700,3700,3700,0
20231116,172500,2536631110,3700,3700,3700,3700,0
20231116,172400,2536631110,3700,3700,3700,3700,0
20231116,172300,2536631110,3700,3700,3700,3700,0
20231116,172200,2536631110,3700,3700,3700,3700,0
20231116,172100,2536631110,3700,3700,3700,3700,0
20231116,172000,2536631110,3700,3700,3700,3700,0
20231116,171900,2536631110,3700,3700,3700,3700,0
20231116,171800,2536631110,3700,3700,3700,3700,0
20231116,171700,2536631110,3700,3700,3700,3700,0
20231116,171600,2536631110,3700,3700,3700,3700,0
20231116,171500,2536631110,3700,3700,3700,3700,0
20231116,171400,2536631110,3700,3700,3700,3700,0
20231116,171300,2536631110,3700,3700,3700,3700,0
20231116,171200,2536631110,3700,3700,3700,3700,0
20231116,171100,2536631110,3700,3700,3700,3700,0
20231116,171000,2536631110,3700,3700,3700,3700,0
20231116,170900,2536631110,3700,3700,3700,3700,0
20231116,170800,2536631110,3700,3700,3700,3700,0
20231116,170700,2536631110,3700,3700,3700,3700,0
20231116,170600,2536631110,3700,3700,3700,3700,0
20231116,170500,2536631110,3700,3700,3700,3700,0
20231116,170400,2536631110,3700,3700,3700,3700,28241
20231116,170300,2536631110,3700,3700,3700,3700,0
20231116,170200,2536631110,3700,3700,3700,3700,0
20231116,170100,2536631110,3700,3700,3700,3700,0
20231116,170000,2536631110,3700,3700,3700,3700,0
20231116,165900,2536631110,3700,3700,3700,3700,0
20231116,165800,2536631110,3700,3700,3700,3700,0
20231116,165700,2536631110,3700,3700,3700,3700,0
20231116,165600,2536631110,3700,3700,3700,3700,0
20231116,165500,2536631110,3700,3700,3700,3700,0
20231116,165400,2536631110,3700,3700,3700,3700,0
20231116,165300,2536631110,3700,3700,3700,3700,0
20231116,165200,2536631110,3700,3700,3700,3700,0
20231116,165100,2536631110,3700,3700,3700,3700,0
20231116,165000,2536631110,3700,3700,3700,3700,0
20231116,164900,2536631110,3700,3700,3700,3700,0
20231116,164800,2536631110,3700,3700,3700,3700,0
20231116,164700,2536631110,3700,3700,3700,3700,0
20231116,164600,2536631110,3700,3700,3700,3700,0
20231116,164500,2536631110,3700,3700,3700,3700,0
20231116,164400,2536631110,3700,3700,3700,3700,0
20231116,164300,2536631110,3700,3700,3700,3700,0
20231116,164200,2536631110,3700,3700,3700,3700,0
20231116,164100,2536631110,3700,3700,3700,3700,0
20231116,164000,2536631110,3700,3700,3700,3700,0
20231116,163900,2536631110,3700,3700,3700,3700,0
20231116,163800,2536631110,3700,3700,3700,3700,0
20231116,163700,2536631110,3700,3700,3700,3700,0
20231116,163600,2536631110,3700,3700,3700,3700,0
20231116,163500,2536631110,3700,3700,3700,3700,0
20231116,163400,2536631110,3700,3700,3700,3700,28241
20231116,163300,2536631110,3700,3700,3700,3700,0
20231116,163200,2536631110,3700,3700,3700,3700,0
20231116,163100,2536631110,3700,3700,3700,3700,0
20231116,163000,2536631110,3700,3700,3700,3700,28241
20231116,162900,2432139410,3695,3695,3695,3695,0
20231116,162800,2432139410,3695,3695,3695,3695,0
20231116,162700,2432139410,3695,3695,3695,3695,0
20231116,162600,2432139410,3695,3695,3695,3695,0
20231116,162500,2432139410,3695,3695,3695,3695,0
20231116,162400,2432139410,3695,3695,3695,3695,0
20231116,162300,2432139410,3695,3695,3695,3695,0
20231116,162200,2432139410,3695,3695,3695,3695,0
20231116,162100,2432139410,3695,3695,3695,3695,0
20231116,162000,2432139410,3695,3695,3695,3695,0
20231116,161900,2432139410,3695,3695,3700,3690,10019
20231116,161800,2395115825,3695,3695,3700,3690,13144
20231116,161700,2346527145,3700,3695,3700,3695,4689
20231116,161600,2329195420,3680,3700,3700,3680,22999
20231116,161500,2244318950,3705,3705,3710,3700,22576
20231116,161400,2160711410,3705,3710,3720,3680,55500
20231116,161300,1955222710,3705,3670,3705,3670,59454
20231116,161200,1735863135,3670,3665,3675,3655,10413
20231116,161100,1697668245,3665,3665,3670,3645,16235
20231116,161000,1638272905,3660,3670,3685,3660,39343
20231116,160900,1493528850,3670,3675,3675,3655,16599
20231116,160800,1432611605,3675,3660,3675,3650,35951
20231116,160700,1300795525,3660,3630,3670,3630,29263
20231116,160600,1193853870,3615,3630,3630,3615,11071
20231116,160500,1153810840,3630,3630,3630,3630,341
20231116,160400,1152573010,3630,3630,3630,3630,265
20231116,160300,1151611060,3625,3630,3630,3625,451
20231116,160200,1149976180,3635,3635,3635,3635,653
20231116,160100,1147602525,3640,3635,3640,3635,656
20231116,160000,1145216695,3635,3635,3635,3635,780
20231116,155900,1142381395,3640,3625,3640,3625,5655
20231116,155800,1121862300,3620,3625,3625,3620,187
20231116,155700,1121184980,3625,3620,3625,3620,423
20231116,155600,1119652295,3625,3625,3625,3625,200
20231116,155500,1118927295,3625,3625,3625,3625,72
20231116,155400,1118666295,3620,3620,3620,3620,1
20231116,155300,1118662675,3620,3620,3620,3620,670
20231116,155200,1116237275,3620,3620,3620,3620,0
20231116,155100,1116237275,3620,3625,3625,3620,2978
20231116,155000,1105448360,3630,3630,3630,3630,0
20231116,154900,1105448360,3630,3630,3630,3630,24
20231116,154800,1105361240,3630,3630,3630,3630,0
20231116,154700,1105361240,3630,3630,3630,3630,29
20231116,154600,1105255970,3620,3620,3620,3620,727
20231116,154500,1102624230,3620,3620,3620,3620,0
20231116,154400,1102624230,3620,3620,3625,3620,6
20231116,154300,1102602505,3630,3625,3630,3620,7860
20231116,154200,1074149065,3625,3630,3630,3625,6466
20231116,154100,1050698560,3635,3635,3635,3635,222
20231116,154000,1049891590,3635,3635,3635,3635,71
20231116,153900,1049633505,3635,3635,3635,3635,13
20231116,153800,1049586250,3635,3630,3635,3630,2624
20231116,153700,1040053630,3630,3630,3630,3630,272
20231116,153600,1039066270,3630,3630,3630,3630,80
20231116,153500,1038775870,3630,3625,3630,3625,3530
20231116,153400,1025979215,3625,3630,3630,3625,3
20231116,153300,1025968335,3630,3630,3630,3630,10
20231116,153200,1025932035,3630,3625,3630,3625,96
20231116,153100,1025583830,3630,3630,3630,3630,197
20231116,153000,1024868720,3635,3635,3635,3635,5
20231116,152900,1024850545,3635,3635,3635,3635,0
20231116,152800,1024850545,3635,3630,3635,3630,352
20231116,152700,1023571365,3635,3635,3635,3635,513
20231116,152600,1021706610,3635,3635,3635,3635,0
20231116,152500,1021706610,3635,3635,3635,3635,279
20231116,152400,1020692445,3630,3635,3635,3630,13
20231116,152300,1020645240,3630,3625,3630,3625,1006
20231116,152200,1016993960,3625,3625,3630,3625,257
20231116,152100,1016061485,3630,3630,3630,3630,71
20231116,152000,1015803755,3625,3630,3630,3625,918
20231116,151900,1012473915,3630,3625,3630,3625,114
20231116,151800,1012060155,3630,3630,3630,3630,244
20231116,151700,1011174435,3625,3630,3630,3625,767
20231116,151600,1008390280,3625,3630,3630,3625,205
20231116,151500,1007646185,3630,3630,3630,3625,625
20231116,151400,1005378240,3630,3630,3630,3625,160
20231116,151300,1004797495,3630,3625,3630,3625,162
20231116,151200,1004209500,3630,3630,3630,3630,430
20231116,151100,1002648600,3625,3630,3630,3625,325
20231116,151000,1001468910,3625,3630,3630,3625,314
20231116,150900,1000329150,3630,3630,3630,3625,1920
20231116,150800,993359605,3630,3625,3630,3625,82
20231116,150700,993062000,3630,3625,3630,3625,271
20231116,150600,992079175,3630,3625,3630,3625,25
20231116,150500,991988495,3625,3625,3625,3625,45
20231116,150400,991825370,3625,3630,3630,3625,320
20231116,150300,990665365,3625,3630,3630,3625,371
20231116,150200,989318695,3625,3625,3625,3625,3062
20231116,150100,978218945,3625,3625,3625,3625,550
20231116,150000,976225195,3625,3625,3625,3625,111
20231116,145900,975822820,3625,3625,3625,3625,12
20231116,145800,975779320,3625,3625,3625,3625,334
20231116,145700,974568570,3625,3625,3625,3625,80
20231116,145600,974278570,3625,3625,3630,3625,112
20231116,145500,973872215,3625,3625,3625,3625,4
20231116,145400,973857715,3625,3625,3625,3625,99
20231116,145300,973498840,3625,3625,3625,3620,652
20231116,145200,971137965,3625,3625,3625,3625,363
20231116,145100,969822090,3620,3625,3630,3620,614
20231116,145000,967596340,3625,3625,3625,3620,868
20231116,144900,964452590,3625,3625,3625,3625,4420
20231116,144800,948430090,3630,3625,3630,3625,14
20231116,144700,948379330,3630,3625,3630,3625,2084
20231116,144600,940824475,3630,3625,3630,3625,1036
20231116,144500,937068850,3625,3625,3630,3625,1100
20231116,144400,933081345,3630,3625,3630,3625,584
20231116,144300,930961590,3625,3625,3625,3625,13
20231116,144200,930914465,3625,3625,3625,3625,1605
20231116,144100,925096340,3630,3630,3630,3630,641
20231116,144000,922769510,3630,3630,3630,3625,429
20231116,143900,921214300,3625,3630,3630,3625,8211
20231116,143800,891447890,3630,3630,3630,3630,0
20231116,143700,891447890,3630,3630,3630,3630,41
20231116,143600,891299060,3630,3635,3635,3630,315
20231116,143500,890154090,3630,3630,3630,3630,98
20231116,143400,889798350,3625,3630,3630,3625,14
20231116,143300,889747585,3625,3625,3625,3625,12
20231116,143200,889704085,3625,3630,3630,3625,161
20231116,143100,889119710,3630,3630,3630,3630,91
20231116,143000,888789380,3625,3625,3625,3625,11
20231116,142900,888749505,3625,3630,3630,3625,713
20231116,142800,886164515,3630,3630,3630,3630,12
20231116,142700,886120955,3630,3630,3635,3630,23
20231116,142600,886037460,3625,3625,3625,3625,11
20231116,142500,885997585,3625,3625,3625,3625,12
20231116,142400,885954085,3625,3625,3625,3625,0
20231116,142300,885954085,3625,3625,3625,3625,25
20231116,142200,885863460,3630,3630,3630,3625,588
20231116,142100,883729075,3630,3625,3630,3625,15
20231116,142000,883674680,3630,3635,3635,3630,13
20231116,141900,883627480,3630,3625,3630,3620,3795
20231116,141800,869864475,3625,3630,3630,3625,1160
20231116,141700,865658510,3630,3630,3630,3630,188
20231116,141600,864976070,3630,3630,3630,3630,11
20231116,141500,864936140,3630,3630,3630,3630,531
20231116,141400,863008610,3630,3630,3630,3630,22
20231116,141300,862928750,3630,3635,3635,3630,116
20231116,141200,862507395,3635,3635,3635,3620,7011
20231116,141100,837093915,3635,3635,3635,3635,11
20231116,141000,837053930,3640,3635,3640,3635,100
20231116,140900,836689990,3630,3630,3630,3630,20
20231116,140800,836617390,3630,3630,3630,3630,21
20231116,140700,836541160,3630,3630,3630,3630,4179
20231116,140600,821371390,3630,3630,3630,3630,30
20231116,140500,821262490,3630,3630,3630,3630,328
20231116,140400,820071850,3630,3630,3640,3630,92
20231116,140300,819737180,3630,3640,3640,3630,5
20231116,140200,819719020,3640,3630,3640,3630,399
20231116,140100,818269270,3640,3635,3640,3630,1893
20231116,140000,811390435,3635,3635,3635,3635,811
20231116,135900,808442450,3640,3640,3640,3640,349
20231116,135800,807172090,3640,3635,3640,3635,24
20231116,135700,807084740,3635,3640,3640,3635,301
20231116,135600,805989495,3640,3645,3645,3640,17
20231116,135500,805927590,3640,3640,3640,3640,11
20231116,135400,805887550,3645,3640,3645,3640,46
20231116,135300,805719940,3640,3640,3640,3640,74
20231116,135200,805450580,3640,3635,3640,3635,401
20231116,135100,803992440,3640,3635,3640,3635,302
20231116,135000,802893215,3635,3635,3635,3635,22
20231116,134900,802813245,3640,3640,3640,3640,11
20231116,134800,802773205,3640,3640,3640,3640,407
20231116,134700,801291725,3635,3635,3635,3635,72
20231116,134600,801030005,3635,3635,3635,3635,12
20231116,134500,800986385,3635,3635,3635,3635,11
20231116,134400,800946400,3635,3635,3635,3635,16
20231116,134300,800888240,3640,3640,3640,3640,258
20231116,134200,799949120,3640,3640,3640,3640,852
20231116,134100,796847840,3635,3635,3635,3635,11
20231116,134000,796807855,3640,3635,3640,3635,356
20231116,133900,795512075,3635,3635,3635,3635,1183
20231116,133800,791211870,3635,3635,3635,3635,249
20231116,133700,790306755,3635,3635,3640,3635,15
20231116,133600,790252215,3640,3635,3640,3635,75
20231116,133500,789979235,3635,3635,3635,3635,22
20231116,133400,789899265,3635,3635,3635,3635,0
20231116,133300,789899265,3635,3635,3635,3635,1782
20231116,133200,783421695,3635,3640,3640,3635,451
20231116,133100,781780130,3640,3635,3640,3635,14
20231116,133000,781729230,3635,3635,3635,3635,400
20231116,132900,780275230,3635,3640,3640,3635,594
20231116,132800,778115540,3635,3635,3635,3635,11
20231116,132700,778075555,3635,3635,3635,3635,11
20231116,132600,778035570,3635,3635,3640,3635,346
20231116,132500,776776340,3635,3640,3640,3635,41
20231116,132400,776627290,3640,3635,3640,3635,49
20231116,132300,776449170,3635,3635,3635,3635,49
20231116,132200,776271055,3640,3640,3640,3640,0
20231116,132100,776271055,3640,3640,3640,3640,16
20231116,132000,776212815,3640,3635,3640,3635,1972
20231116,131900,769043645,3635,3635,3635,3635,831
20231116,131800,766022960,3635,3635,3635,3635,42
20231116,131700,765870290,3640,3640,3640,3640,1
20231116,131600,765866650,3630,3630,3630,3630,1488
20231116,131500,760465210,3640,3640,3640,3640,2
20231116,131400,760457930,3640,3640,3640,3640,0
20231116,131300,760457930,3640,3640,3640,3640,2
20231116,131200,760450650,3640,3640,3640,3640,0
20231116,131100,760450650,3640,3635,3640,3630,4935
20231116,131000,742512570,3630,3630,3630,3630,0
20231116,130900,742512570,3630,3630,3630,3630,1320
20231116,130800,737720970,3635,3635,3635,3635,3710
20231116,130700,724235120,3640,3640,3640,3640,0
20231116,130600,724235120,3640,3640,3640,3640,51
20231116,130500,724049480,3640,3640,3640,3640,638
20231116,130400,721727160,3640,3640,3645,3640,756
20231116,130300,718974955,3635,3635,3635,3635,186
20231116,130200,718298845,3635,3635,3635,3635,0
20231116,130100,718298845,3635,3635,3635,3635,1174
20231116,130000,714031355,3635,3635,3635,3635,1
20231116,125900,714027720,3635,3635,3635,3635,281
20231116,125800,713006285,3640,3640,3640,3640,292
20231116,125700,711943405,3640,3640,3640,3640,79
20231116,125600,711655845,3640,3640,3640,3640,0
20231116,125500,711655845,3640,3640,3640,3640,1033
20231116,125400,707895725,3640,3630,3640,3630,4
20231116,125300,707881175,3640,3635,3640,3635,1155
20231116,125200,703682745,3630,3630,3630,3630,316
20231116,125100,702535665,3635,3635,3635,3635,291
20231116,125000,701477880,3635,3635,3635,3635,10
20231116,124900,701441530,3640,3635,3640,3635,566
20231116,124800,699383750,3635,3635,3635,3635,3
20231116,124700,699372845,3635,3635,3635,3635,31
20231116,124600,699260160,3635,3635,3635,3635,223
20231116,124500,698449555,3635,3635,3635,3635,472
20231116,124400,696733835,3635,3635,3640,3635,333
20231116,124300,695522080,3635,3635,3635,3635,50
20231116,124200,695340330,3640,3640,3640,3640,71
20231116,124100,695081890,3640,3640,3640,3640,0
20231116,124000,695081890,3640,3640,3640,3640,0
20231116,123900,695081890,3640,3640,3640,3640,3
20231116,123800,695070970,3635,3635,3635,3635,465
20231116,123700,693380695,3640,3640,3640,3640,0
20231116,123600,693380695,3640,3640,3640,3640,10
20231116,123500,693344295,3640,3640,3640,3640,100
20231116,123400,692980295,3640,3640,3640,3640,493
20231116,123300,691185775,3635,3630,3635,3630,414
20231116,123200,689680895,3635,3630,3635,3630,965
20231116,123100,686177895,3635,3635,3635,3635,14
20231116,123000,686127005,3635,3635,3635,3630,1005
20231116,122900,682478630,3635,3635,3635,3635,5
20231116,122800,682460455,3635,3640,3640,3635,1140
20231116,122700,678311205,3640,3640,3640,3640,1001
20231116,122600,674667565,3635,3635,3635,3635,570
20231116,122500,672595615,3635,3635,3635,3635,774
20231116,122400,669782125,3640,3640,3640,3640,3
20231116,122300,669771205,3640,3640,3640,3640,71
20231116,122200,669512765,3635,3640,3640,3635,85
20231116,122100,669203740,3640,3635,3640,3635,39
20231116,122000,669061970,3635,3640,3640,3635,1949
20231116,121900,661967615,3640,3640,3640,3640,71
20231116,121800,661709175,3640,3640,3640,3640,0
20231116,121700,661709175,3640,3640,3640,3635,58
20231116,121600,661498305,3645,3635,3645,3635,10
20231116,121500,661461905,3640,3640,3640,3640,326
20231116,121400,660275265,3650,3650,3650,3650,8
20231116,121300,660246065,3640,3645,3650,3640,1902
20231116,121200,653308485,3645,3645,3645,3645,5
20231116,121100,653290260,3645,3645,3650,3640,1047
20231116,121000,649475005,3650,3650,3650,3650,35
20231116,120900,649347255,3650,3650,3650,3650,1982
20231116,120800,642112955,3650,3650,3655,3650,2091
20231116,120700,634480450,3655,3650,3655,3645,15318
20231116,120600,578567450,3650,3640,3650,3640,17338
20231116,120500,515381325,3640,3635,3640,3635,590
20231116,120400,513236315,3635,3630,3635,3630,1724
20231116,120300,506973195,3630,3635,3635,3630,420
20231116,120200,505447345,3635,3625,3635,3625,3011
20231116,120100,494516415,3625,3625,3625,3625,2
20231116,120000,494509165,3625,3625,3625,3625,5
20231116,115900,494491040,3625,3625,3625,3625,1974
20231116,115800,487335290,3630,3630,3630,3630,100
20231116,115700,486972290,3630,3630,3630,3625,572
20231116,115600,484898430,3625,3625,3625,3625,102
20231116,115500,484528680,3630,3630,3630,3630,22
20231116,115400,484448820,3630,3630,3630,3630,295
20231116,115300,483377970,3625,3625,3625,3625,0
20231116,115200,483377970,3625,3625,3625,3625,5
20231116,115100,483359845,3625,3630,3630,3625,299
20231116,115000,482275475,3630,3630,3630,3630,0
20231116,114900,482275475,3630,3625,3630,3625,2346
20231116,114800,473769690,3625,3625,3625,3625,76
20231116,114700,473494190,3625,3625,3625,3625,3
20231116,114600,473483315,3620,3620,3620,3620,0
20231116,114500,473483315,3620,3620,3625,3620,774
20231116,114400,470681080,3620,3620,3620,3620,1
20231116,114300,470677460,3620,3620,3620,3620,850
20231116,114200,467600460,3625,3625,3625,3620,96
20231116,114100,467252570,3625,3625,3625,3625,928
20231116,114000,463888570,3625,3630,3630,3625,55
20231116,113900,463689170,3620,3625,3630,3620,13
20231116,113800,463642030,3630,3630,3630,3620,54
20231116,113700,463446515,3625,3625,3625,3625,54
20231116,113600,463250765,3620,3625,3625,3620,1213
20231116,113500,458859605,3630,3630,3630,3630,137
20231116,113400,458362295,3630,3630,3630,3630,171
20231116,113300,457741565,3620,3620,3620,3620,1987
20231116,113200,450548625,3620,3620,3620,3620,1005
20231116,113100,446910525,3630,3625,3630,3620,1456
20231116,113000,441636125,3625,3625,3625,3625,10
20231116,112900,441599875,3625,3625,3625,3620,399
20231116,112800,440155000,3630,3630,3630,3630,0
20231116,112700,440155000,3630,3630,3630,3630,244
20231116,112600,439269280,3630,3625,3630,3625,102
20231116,112500,438899520,3630,3630,3630,3630,72
20231116,112400,438638160,3630,3625,3630,3625,147
20231116,112300,438105275,3630,3625,3630,3625,81
20231116,112200,437811645,3620,3630,3630,3620,223
20231116,112100,437002655,3625,3620,3625,3620,300
20231116,112000,435915655,3630,3620,3630,3620,91
20231116,111900,435585525,3630,3625,3630,3625,4
20231116,111800,435571020,3625,3625,3625,3625,142
20231116,111700,435056270,3625,3625,3625,3625,0
20231116,111600,435056270,3625,3625,3625,3625,856
20231116,111500,431953270,3630,3630,3630,3630,903
20231116,111400,428675380,3630,3630,3635,3625,3399
20231116,111300,416337815,3630,3620,3630,3620,1242
20231116,111200,411837280,3615,3615,3625,3615,481
20231116,111100,410094995,3625,3625,3625,3625,71
20231116,111000,409837620,3625,3615,3625,3615,1215
20231116,110900,405445385,3615,3615,3620,3615,371
20231116,110800,404104215,3615,3610,3615,3610,516
20231116,110700,402241450,3610,3605,3610,3605,78
20231116,110600,401959905,3605,3605,3605,3605,1300
20231116,110500,397273405,3605,3610,3610,3605,243
20231116,110400,396396675,3610,3610,3610,3605,87
20231116,110300,396082680,3610,3610,3610,3605,799
20231116,110200,393199015,3615,3620,3620,3615,9
20231116,110100,393166475,3605,3620,3625,3600,31391
20231116,110000,280001270,3620,3620,3620,3620,0
20231116,105900,280001270,3620,3620,3625,3620,36
20231116,105800,279870945,3625,3620,3625,3620,80
20231116,105700,279580990,3620,3625,3625,3620,2706
20231116,105600,269783670,3625,3620,3625,3620,283
20231116,105500,268757935,3620,3620,3620,3620,281
20231116,105400,267740715,3625,3625,3625,3625,260
20231116,105300,266798215,3620,3625,3625,3620,185
20231116,105200,266128160,3625,3625,3625,3625,0
20231116,105100,266128160,3625,3635,3635,3625,2540
20231116,105000,256920625,3630,3630,3635,3630,992
20231116,104900,253319055,3630,3630,3630,3625,149
20231116,104800,252778235,3625,3630,3630,3625,292
20231116,104700,251719655,3635,3625,3635,3625,2194
20231116,104600,243759495,3625,3625,3625,3625,21
20231116,104500,243683370,3625,3630,3630,3625,327
20231116,104400,242496470,3620,3630,3630,3620,209
20231116,104300,241737825,3630,3630,3630,3630,278
20231116,104200,240728685,3630,3620,3630,3620,397
20231116,104100,239290835,3625,3615,3630,3615,330
20231116,104000,238097845,3615,3615,3630,3615,134
20231116,103900,237613300,3630,3620,3630,3620,8452
20231116,103800,206980040,3625,3620,3625,3620,1734
20231116,103700,200700695,3620,3615,3620,3615,3068
20231116,103600,189609830,3620,3620,3620,3620,66
20231116,103500,189370910,3625,3625,3625,3625,175
20231116,103400,188736535,3625,3620,3625,3620,654
20231116,103300,186368990,3620,3620,3625,3620,4113
20231116,103200,171467960,3620,3620,3620,3610,313
20231116,103100,170337890,3620,3610,3620,3610,3108
20231116,103000,159115340,3615,3620,3620,3615,4399
20231116,102900,143211680,3625,3625,3625,3625,27
20231116,102800,143113805,3620,3620,3620,3615,22
20231116,102700,143034175,3625,3615,3625,3615,1549
20231116,102600,137426765,3620,3620,3620,3620,14
20231116,102500,137376085,3620,3620,3620,3615,40
20231116,102400,137231420,3620,3620,3620,3620,102
20231116,102300,136862180,3620,3620,3620,3615,112
20231116,102200,136457190,3620,3620,3620,3620,3
20231116,102100,136446330,3620,3620,3620,3615,1261
20231116,102000,131884310,3620,3620,3620,3620,24
20231116,101900,131797430,3620,3615,3620,3615,365
20231116,101800,130477685,3615,3615,3620,3615,1831
20231116,101700,123858615,3615,3615,3615,3610,550
20231116,101600,121870515,3615,3620,3620,3615,3551
20231116,101500,109031465,3620,3620,3620,3620,116
20231116,101400,108611545,3620,3615,3620,3615,53
20231116,101300,108419690,3620,3625,3625,3620,1061
20231116,101200,104578865,3620,3620,3620,3615,1789
20231116,101100,98103185,3615,3620,3620,3615,873
20231116,101000,94946425,3620,3615,3620,3615,212
20231116,100900,94179900,3620,3620,3625,3620,622
20231116,100800,91927960,3620,3625,3625,3615,263
20231116,100700,90975265,3625,3620,3625,3620,1133
20231116,100600,86873675,3625,3625,3625,3625,5
20231116,100500,86855550,3620,3610,3625,3610,7094
20231116,100400,61156005,3610,3620,3625,3610,4471
20231116,100300,44999175,3625,3630,3630,3615,4159
20231116,100200,29914415,3640,3635,3645,3635,1497
20231116,100100,24472180,3640,3650,3650,3635,532
20231116,100000,22536440,3640,3650,3655,3640,6182