KissMeData/036120/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191700,351117625,3580,3580,3580,3580,3854
20231117,191600,351117625,3580,3580,3580,3580,0
20231117,191500,351117625,3580,3580,3580,3580,0
20231117,191400,351117625,3580,3580,3580,3580,0
20231117,191300,351117625,3580,3580,3580,3580,0
20231117,191200,351117625,3580,3580,3580,3580,0
20231117,191100,351117625,3580,3580,3580,3580,0
20231117,191000,351117625,3580,3580,3580,3580,0
20231117,190900,351117625,3580,3580,3580,3580,0
20231117,190800,351117625,3580,3580,3580,3580,0
20231117,190700,351117625,3580,3580,3580,3580,0
20231117,190600,351117625,3580,3580,3580,3580,0
20231117,190500,351117625,3580,3580,3580,3580,0
20231117,190400,351117625,3580,3580,3580,3580,0
20231117,190300,351117625,3580,3580,3580,3580,0
20231117,190200,351117625,3580,3580,3580,3580,0
20231117,190100,351117625,3580,3580,3580,3580,0
20231117,190000,351117625,3580,3580,3580,3580,0
20231117,185900,351117625,3580,3580,3580,3580,0
20231117,185800,351117625,3580,3580,3580,3580,0
20231117,185700,351117625,3580,3580,3580,3580,0
20231117,185600,351117625,3580,3580,3580,3580,0
20231117,185500,351117625,3580,3580,3580,3580,0
20231117,185400,351117625,3580,3580,3580,3580,0
20231117,185300,351117625,3580,3580,3580,3580,0
20231117,185200,351117625,3580,3580,3580,3580,0
20231117,185100,351117625,3580,3580,3580,3580,0
20231117,185000,351117625,3580,3580,3580,3580,0
20231117,184900,351117625,3580,3580,3580,3580,0
20231117,184800,351117625,3580,3580,3580,3580,0
20231117,184700,351117625,3580,3580,3580,3580,3854
20231117,184600,351117625,3580,3580,3580,3580,0
20231117,184500,351117625,3580,3580,3580,3580,0
20231117,184400,351117625,3580,3580,3580,3580,0
20231117,184300,351117625,3580,3580,3580,3580,0
20231117,184200,351117625,3580,3580,3580,3580,0
20231117,184100,351117625,3580,3580,3580,3580,0
20231117,184000,351117625,3580,3580,3580,3580,0
20231117,183900,351117625,3580,3580,3580,3580,0
20231117,183800,351117625,3580,3580,3580,3580,0
20231117,183700,351117625,3580,3580,3580,3580,0
20231117,183600,351117625,3580,3580,3580,3580,0
20231117,183500,351117625,3580,3580,3580,3580,0
20231117,183400,351117625,3580,3580,3580,3580,0
20231117,183300,351117625,3580,3580,3580,3580,0
20231117,183200,351117625,3580,3580,3580,3580,0
20231117,183100,351117625,3580,3580,3580,3580,0
20231117,183000,351117625,3580,3580,3580,3580,0
20231117,182900,351117625,3580,3580,3580,3580,0
20231117,182800,351117625,3580,3580,3580,3580,0
20231117,182700,351117625,3580,3580,3580,3580,0
20231117,182600,351117625,3580,3580,3580,3580,0
20231117,182500,351117625,3580,3580,3580,3580,0
20231117,182400,351117625,3580,3580,3580,3580,0
20231117,182300,351117625,3580,3580,3580,3580,0
20231117,182200,351117625,3580,3580,3580,3580,0
20231117,182100,351117625,3580,3580,3580,3580,0
20231117,182000,351117625,3580,3580,3580,3580,0
20231117,181900,351117625,3580,3580,3580,3580,0
20231117,181800,351117625,3580,3580,3580,3580,0
20231117,181700,351117625,3580,3580,3580,3580,3854
20231117,181600,351117625,3580,3580,3580,3580,0
20231117,181500,351117625,3580,3580,3580,3580,0
20231117,181400,351117625,3580,3580,3580,3580,0
20231117,181300,351117625,3580,3580,3580,3580,0
20231117,181200,351117625,3580,3580,3580,3580,0
20231117,181100,351117625,3580,3580,3580,3580,0
20231117,181000,351117625,3580,3580,3580,3580,0
20231117,180900,351117625,3580,3580,3580,3580,0
20231117,180800,351117625,3580,3580,3580,3580,0
20231117,180700,351117625,3580,3580,3580,3580,0
20231117,180600,351117625,3580,3580,3580,3580,0
20231117,180500,351117625,3580,3580,3580,3580,0
20231117,180400,351117625,3580,3580,3580,3580,0
20231117,180300,351117625,3580,3580,3580,3580,0
20231117,180200,351117625,3580,3580,3580,3580,0
20231117,180100,351117625,3580,3580,3580,3580,0
20231117,180000,351117625,3580,3580,3580,3580,0
20231117,175900,351117625,3580,3580,3580,3580,0
20231117,175800,351117625,3580,3580,3580,3580,0
20231117,175700,351117625,3580,3580,3580,3580,0
20231117,175600,351117625,3580,3580,3580,3580,0
20231117,175500,351117625,3580,3580,3580,3580,0
20231117,175400,351117625,3580,3580,3580,3580,0
20231117,175300,351117625,3580,3580,3580,3580,0
20231117,175200,351117625,3580,3580,3580,3580,0
20231117,175100,351117625,3580,3580,3580,3580,0
20231117,175000,351117625,3580,3580,3580,3580,0
20231117,174900,351117625,3580,3580,3580,3580,0
20231117,174800,351117625,3580,3580,3580,3580,0
20231117,174700,351117625,3580,3580,3580,3580,3854
20231117,174600,351117625,3580,3580,3580,3580,0
20231117,174500,351117625,3580,3580,3580,3580,0
20231117,174400,351117625,3580,3580,3580,3580,0
20231117,174300,351117625,3580,3580,3580,3580,0
20231117,174200,351117625,3580,3580,3580,3580,0
20231117,174100,351117625,3580,3580,3580,3580,0
20231117,174000,351117625,3580,3580,3580,3580,0
20231117,173900,351117625,3580,3580,3580,3580,0
20231117,173800,351117625,3580,3580,3580,3580,0
20231117,173700,351117625,3580,3580,3580,3580,0
20231117,173600,351117625,3580,3580,3580,3580,0
20231117,173500,351117625,3580,3580,3580,3580,0
20231117,173400,351117625,3580,3580,3580,3580,0
20231117,173300,351117625,3580,3580,3580,3580,0
20231117,173200,351117625,3580,3580,3580,3580,0
20231117,173100,351117625,3580,3580,3580,3580,0
20231117,173000,351117625,3580,3580,3580,3580,0
20231117,172900,351117625,3580,3580,3580,3580,0
20231117,172800,351117625,3580,3580,3580,3580,0
20231117,172700,351117625,3580,3580,3580,3580,0
20231117,172600,351117625,3580,3580,3580,3580,0
20231117,172500,351117625,3580,3580,3580,3580,0
20231117,172400,351117625,3580,3580,3580,3580,0
20231117,172300,351117625,3580,3580,3580,3580,0
20231117,172200,351117625,3580,3580,3580,3580,0
20231117,172100,351117625,3580,3580,3580,3580,0
20231117,172000,351117625,3580,3580,3580,3580,0
20231117,171900,351117625,3580,3580,3580,3580,0
20231117,171800,351117625,3580,3580,3580,3580,0
20231117,171700,351117625,3580,3580,3580,3580,3854
20231117,171600,351117625,3580,3580,3580,3580,0
20231117,171500,351117625,3580,3580,3580,3580,0
20231117,171400,351117625,3580,3580,3580,3580,0
20231117,171300,351117625,3580,3580,3580,3580,0
20231117,171200,351117625,3580,3580,3580,3580,0
20231117,171100,351117625,3580,3580,3580,3580,0
20231117,171000,351117625,3580,3580,3580,3580,0
20231117,170900,351117625,3580,3580,3580,3580,0
20231117,170800,351117625,3580,3580,3580,3580,0
20231117,170700,351117625,3580,3580,3580,3580,0
20231117,170600,351117625,3580,3580,3580,3580,0
20231117,170500,351117625,3580,3580,3580,3580,0
20231117,170400,351117625,3580,3580,3580,3580,0
20231117,170300,351117625,3580,3580,3580,3580,0
20231117,170200,351117625,3580,3580,3580,3580,0
20231117,170100,351117625,3580,3580,3580,3580,0
20231117,170000,351117625,3580,3580,3580,3580,0
20231117,165900,351117625,3580,3580,3580,3580,0
20231117,165800,351117625,3580,3580,3580,3580,0
20231117,165700,351117625,3580,3580,3580,3580,0
20231117,165600,351117625,3580,3580,3580,3580,0
20231117,165500,351117625,3580,3580,3580,3580,0
20231117,165400,351117625,3580,3580,3580,3580,0
20231117,165300,351117625,3580,3580,3580,3580,0
20231117,165200,351117625,3580,3580,3580,3580,0
20231117,165100,351117625,3580,3580,3580,3580,0
20231117,165000,351117625,3580,3580,3580,3580,0
20231117,164900,351117625,3580,3580,3580,3580,0
20231117,164800,351117625,3580,3580,3580,3580,0
20231117,164700,351117625,3580,3580,3580,3580,3854
20231117,164600,351117625,3580,3580,3580,3580,0
20231117,164500,351117625,3580,3580,3580,3580,0
20231117,164400,351117625,3580,3580,3580,3580,0
20231117,164300,351117625,3580,3580,3580,3580,0
20231117,164200,351117625,3580,3580,3580,3580,0
20231117,164100,351117625,3580,3580,3580,3580,0
20231117,164000,351117625,3580,3580,3580,3580,0
20231117,163900,351117625,3580,3580,3580,3580,0
20231117,163800,351117625,3580,3580,3580,3580,0
20231117,163700,351117625,3580,3580,3580,3580,0
20231117,163600,351117625,3580,3580,3580,3580,0
20231117,163500,351117625,3580,3580,3580,3580,0
20231117,163400,351117625,3580,3580,3580,3580,0
20231117,163300,351117625,3580,3580,3580,3580,0
20231117,163200,351117625,3580,3580,3580,3580,0
20231117,163100,351117625,3580,3580,3580,3580,0
20231117,163000,351117625,3580,3580,3580,3580,0
20231117,162900,351117625,3580,3580,3580,3580,0
20231117,162800,351117625,3580,3580,3580,3580,0
20231117,162700,351117625,3580,3580,3580,3580,0
20231117,162600,351117625,3580,3580,3580,3580,0
20231117,162500,351117625,3580,3580,3580,3580,0
20231117,162400,351117625,3580,3580,3580,3580,0
20231117,162300,351117625,3580,3580,3580,3580,0
20231117,162200,351117625,3580,3580,3580,3580,0
20231117,162100,351117625,3580,3580,3580,3580,0
20231117,162000,351117625,3580,3580,3580,3580,0
20231117,161900,351117625,3580,3580,3580,3580,0
20231117,161800,351117625,3580,3580,3580,3580,0
20231117,161700,351117625,3580,3580,3580,3580,3854
20231117,161600,351117625,3580,3580,3580,3580,0
20231117,161500,351117625,3580,3580,3580,3580,0
20231117,161400,351117625,3580,3580,3580,3580,0
20231117,161300,351117625,3580,3580,3580,3580,0
20231117,161200,351117625,3580,3580,3580,3580,0
20231117,161100,351117625,3580,3580,3580,3580,0
20231117,161000,351117625,3580,3580,3580,3580,0
20231117,160900,351117625,3580,3580,3580,3580,0
20231117,160800,351117625,3580,3580,3580,3580,0
20231117,160700,351117625,3580,3580,3580,3580,0
20231117,160600,351117625,3580,3580,3580,3580,0
20231117,160500,351117625,3580,3580,3580,3580,0
20231117,160400,351117625,3580,3580,3580,3580,0
20231117,160300,351117625,3580,3580,3580,3580,0
20231117,160200,351117625,3580,3580,3580,3580,0
20231117,160100,351117625,3580,3580,3580,3580,0
20231117,160000,351117625,3580,3580,3580,3580,0
20231117,155900,351117625,3580,3580,3580,3580,0
20231117,155800,351117625,3580,3580,3580,3580,0
20231117,155700,351117625,3580,3580,3580,3580,0
20231117,155600,351117625,3580,3580,3580,3580,0
20231117,155500,351117625,3580,3580,3580,3580,0
20231117,155400,351117625,3580,3580,3580,3580,0
20231117,155300,351117625,3580,3580,3580,3580,0
20231117,155200,351117625,3580,3580,3580,3580,0
20231117,155100,351117625,3580,3580,3580,3580,0
20231117,155000,351117625,3580,3580,3580,3580,0
20231117,154900,351117625,3580,3580,3580,3580,0
20231117,154800,351117625,3580,3580,3580,3580,0
20231117,154700,351117625,3580,3580,3580,3580,3854
20231117,154600,351117625,3580,3580,3580,3580,0
20231117,154500,351117625,3580,3580,3580,3580,0
20231117,154400,351117625,3580,3580,3580,3580,0
20231117,154300,351117625,3580,3580,3580,3580,0
20231117,154200,351117625,3580,3580,3580,3580,0
20231117,154100,351117625,3580,3580,3580,3580,0
20231117,154000,351117625,3580,3580,3580,3580,0
20231117,153900,351117625,3580,3580,3580,3580,0
20231117,153800,351117625,3580,3580,3580,3580,0
20231117,153700,351117625,3580,3580,3580,3580,0
20231117,153600,351117625,3580,3580,3580,3580,0
20231117,153500,351117625,3580,3580,3580,3580,0
20231117,153400,351117625,3580,3580,3580,3580,0
20231117,153300,351117625,3580,3580,3580,3580,0
20231117,153200,351117625,3580,3580,3580,3580,0
20231117,153100,351117625,3580,3580,3580,3580,0
20231117,153000,351117625,3580,3580,3580,3580,3854
20231117,152900,337320305,3585,3585,3585,3585,0
20231117,152800,337320305,3585,3585,3585,3585,0
20231117,152700,337320305,3585,3585,3585,3585,0
20231117,152600,337320305,3585,3585,3585,3585,0
20231117,152500,337320305,3585,3585,3585,3585,0
20231117,152400,337320305,3585,3585,3585,3585,0
20231117,152300,337320305,3585,3585,3585,3585,0
20231117,152200,337320305,3585,3585,3585,3585,0
20231117,152100,337320305,3585,3585,3585,3585,0
20231117,152000,337320305,3585,3585,3585,3585,0
20231117,151900,337320305,3585,3580,3590,3580,485
20231117,151800,335582085,3580,3580,3580,3580,556
20231117,151700,333591605,3585,3585,3585,3585,9
20231117,151600,333559340,3580,3585,3585,3580,33
20231117,151500,333441185,3580,3580,3580,3580,30
20231117,151400,333333785,3580,3585,3585,3580,41
20231117,151300,333186965,3585,3585,3590,3585,356
20231117,151200,331910700,3580,3580,3585,3580,32
20231117,151100,331796135,3580,3580,3580,3580,19
20231117,151000,331728115,3590,3580,3590,3580,31
20231117,150900,331617125,3590,3590,3590,3590,1
20231117,150800,331613535,3580,3585,3585,3580,80
20231117,150700,331326885,3590,3590,3590,3590,1
20231117,150600,331323295,3580,3585,3585,3580,371
20231117,150500,329995105,3590,3580,3590,3580,552
20231117,150400,328018825,3590,3595,3595,3590,451
20231117,150300,326399730,3580,3595,3595,3580,62
20231117,150200,326177755,3595,3595,3595,3585,419
20231117,150100,324673550,3610,3590,3610,3590,62
20231117,150000,324450950,3590,3590,3590,3590,30
20231117,145900,324343250,3610,3610,3610,3610,0
20231117,145800,324343250,3610,3590,3610,3590,501
20231117,145700,322544640,3590,3580,3590,3580,734
20231117,145600,319916710,3580,3580,3580,3580,30
20231117,145500,319809310,3590,3590,3590,3590,0
20231117,145400,319809310,3590,3580,3590,3580,110
20231117,145300,319414500,3580,3580,3580,3580,838
20231117,145200,316414460,3580,3575,3580,3575,60
20231117,145100,316199810,3575,3575,3575,3575,1
20231117,145000,316196235,3575,3575,3575,3575,93
20231117,144900,315863760,3580,3580,3580,3580,25
20231117,144800,315774260,3580,3580,3580,3580,15
20231117,144700,315720560,3585,3585,3585,3585,0
20231117,144600,315720560,3585,3585,3585,3585,6
20231117,144500,315699050,3590,3585,3590,3580,5492
20231117,144400,296037630,3585,3585,3585,3585,30
20231117,144300,295930080,3585,3585,3585,3585,349
20231117,144200,294678915,3585,3585,3585,3585,1016
20231117,144100,291036555,3585,3585,3585,3585,0
20231117,144000,291036555,3585,3590,3590,3585,465
20231117,143900,289368530,3590,3590,3590,3590,0
20231117,143800,289368530,3590,3590,3590,3590,0
20231117,143700,289368530,3590,3585,3590,3585,2
20231117,143600,289361355,3585,3585,3585,3585,191
20231117,143500,288676620,3585,3585,3585,3585,0
20231117,143400,288676620,3585,3590,3590,3585,109
20231117,143300,288285810,3590,3590,3590,3590,101
20231117,143200,287923220,3590,3590,3590,3590,0
20231117,143100,287923220,3590,3585,3595,3585,2553
20231117,143000,278765660,3590,3595,3595,3590,2
20231117,142900,278758475,3585,3585,3585,3585,0
20231117,142800,278758475,3585,3590,3595,3585,1031
20231117,142700,275062180,3590,3590,3590,3590,0
20231117,142600,275062180,3590,3590,3590,3590,710
20231117,142500,272513280,3590,3590,3590,3590,100
20231117,142400,272154280,3590,3590,3595,3590,178
20231117,142300,271514470,3590,3590,3590,3590,30
20231117,142200,271406770,3590,3590,3590,3590,0
20231117,142100,271406770,3590,3590,3590,3590,141
20231117,142000,270900580,3585,3585,3585,3585,0
20231117,141900,270900580,3585,3585,3585,3585,100
20231117,141800,270542080,3585,3595,3595,3585,1234
20231117,141700,266115090,3600,3600,3600,3600,0
20231117,141600,266115090,3600,3600,3600,3600,0
20231117,141500,266115090,3600,3600,3600,3600,0
20231117,141400,266115090,3600,3600,3600,3600,1
20231117,141300,266111490,3590,3590,3590,3590,61
20231117,141200,265892500,3600,3600,3600,3600,139
20231117,141100,265392100,3610,3610,3610,3610,1
20231117,141000,265388490,3590,3595,3595,3590,2253
20231117,140900,257299085,3610,3610,3610,3610,0
20231117,140800,257299085,3610,3610,3610,3610,60
20231117,140700,257082485,3610,3610,3610,3610,0
20231117,140600,257082485,3610,3610,3610,3610,0
20231117,140500,257082485,3610,3610,3610,3610,1
20231117,140400,257078875,3610,3610,3610,3610,0
20231117,140300,257078875,3610,3590,3610,3590,52
20231117,140200,256892160,3610,3610,3610,3610,1
20231117,140100,256888550,3590,3590,3590,3590,61
20231117,140000,256669560,3610,3610,3610,3595,199
20231117,135900,255954125,3595,3595,3595,3595,0
20231117,135800,255954125,3595,3595,3595,3595,0
20231117,135700,255954125,3595,3595,3595,3595,0
20231117,135600,255954125,3595,3600,3600,3595,1400
20231117,135500,250921000,3595,3595,3595,3595,8
20231117,135400,250892240,3610,3610,3610,3610,0
20231117,135300,250892240,3610,3600,3610,3600,17
20231117,135200,250831020,3600,3600,3600,3595,58
20231117,135100,250622370,3600,3600,3600,3600,1
20231117,135000,250618770,3595,3595,3595,3595,0
20231117,134900,250618770,3595,3595,3595,3595,760
20231117,134800,247886570,3610,3610,3610,3610,0
20231117,134700,247886570,3610,3610,3610,3610,0
20231117,134600,247886570,3610,3610,3610,3610,0
20231117,134500,247886570,3610,3600,3610,3600,2
20231117,134400,247879360,3610,3595,3610,3595,62
20231117,134300,247656455,3600,3600,3600,3600,0
20231117,134200,247656455,3600,3605,3605,3600,5
20231117,134100,247638450,3590,3595,3595,3590,1001
20231117,134000,244040115,3610,3610,3610,3610,0
20231117,133900,244040115,3610,3610,3610,3610,0
20231117,133800,244040115,3610,3610,3610,3610,0
20231117,133700,244040115,3610,3610,3610,3610,18
20231117,133600,243975135,3610,3600,3610,3600,508
20231117,133500,242146320,3605,3605,3605,3605,14
20231117,133400,242095850,3615,3615,3615,3615,0
20231117,133300,242095850,3615,3615,3615,3615,1
20231117,133200,242092235,3595,3595,3600,3595,590
20231117,133100,239971180,3600,3600,3600,3600,758
20231117,133000,237242380,3615,3615,3615,3615,1
20231117,132900,237238765,3605,3615,3615,3600,142
20231117,132800,236727150,3600,3615,3615,3600,33
20231117,132700,236608305,3615,3615,3615,3615,0
20231117,132600,236608305,3615,3615,3615,3615,4
20231117,132500,236593845,3615,3615,3615,3615,1
20231117,132400,236590230,3600,3600,3600,3600,0
20231117,132300,236590230,3600,3600,3600,3600,0
20231117,132200,236590230,3600,3600,3600,3600,61
20231117,132100,236370630,3605,3605,3605,3605,40
20231117,132000,236226430,3615,3615,3615,3615,0
20231117,131900,236226430,3615,3615,3615,3615,0
20231117,131800,236226430,3615,3615,3615,3615,1
20231117,131700,236222815,3605,3605,3605,3605,1
20231117,131600,236219210,3595,3600,3600,3595,63
20231117,131500,235992715,3615,3615,3615,3615,0
20231117,131400,235992715,3615,3615,3615,3615,0
20231117,131300,235992715,3615,3615,3615,3615,0
20231117,131200,235992715,3615,3615,3615,3615,0
20231117,131100,235992715,3615,3615,3615,3615,101
20231117,131000,235627600,3610,3610,3610,3610,0
20231117,130900,235627600,3610,3610,3610,3610,1
20231117,130800,235623990,3615,3615,3615,3615,1
20231117,130700,235620375,3605,3605,3605,3605,2
20231117,130600,235613165,3605,3605,3605,3595,410
20231117,130500,234137215,3605,3605,3605,3605,228
20231117,130400,233315275,3615,3615,3615,3615,1
20231117,130300,233311660,3600,3600,3600,3600,61
20231117,130200,233092060,3615,3615,3615,3615,0
20231117,130100,233092060,3615,3615,3615,3615,30
20231117,130000,232983610,3615,3615,3615,3615,0
20231117,125900,232983610,3615,3615,3615,3615,0
20231117,125800,232983610,3615,3615,3615,3615,0
20231117,125700,232983610,3615,3600,3615,3600,101
20231117,125600,232619995,3600,3605,3605,3600,200
20231117,125500,231899990,3605,3605,3605,3605,0
20231117,125400,231899990,3605,3605,3605,3605,555
20231117,125300,229899215,3615,3615,3615,3615,0
20231117,125200,229899215,3615,3610,3615,3610,4
20231117,125100,229884770,3610,3610,3610,3610,0
20231117,125000,229884770,3610,3610,3610,3610,0
20231117,124900,229884770,3610,3600,3610,3600,765
20231117,124800,227130030,3615,3615,3615,3615,0
20231117,124700,227130030,3615,3600,3615,3600,2
20231117,124600,227122815,3610,3610,3610,3610,2
20231117,124500,227115595,3620,3620,3620,3620,5
20231117,124400,227097495,3620,3620,3620,3620,10
20231117,124300,227061295,3620,3595,3620,3595,3532
20231117,124200,214352940,3600,3600,3600,3600,2
20231117,124100,214345740,3600,3600,3600,3600,35
20231117,124000,214219740,3600,3600,3600,3600,1
20231117,123900,214216140,3600,3600,3600,3600,374
20231117,123800,212869740,3600,3600,3600,3600,100
20231117,123700,212509740,3595,3605,3605,3595,2260
20231117,123600,204372910,3620,3620,3620,3620,0
20231117,123500,204372910,3620,3610,3620,3600,1001
20231117,123400,200766485,3620,3620,3620,3620,0
20231117,123300,200766485,3620,3620,3620,3620,0
20231117,123200,200766485,3620,3620,3620,3620,0
20231117,123100,200766485,3620,3620,3620,3620,1
20231117,123000,200762865,3610,3620,3620,3610,47
20231117,122900,200592975,3620,3620,3620,3620,0
20231117,122800,200592975,3620,3620,3620,3620,0
20231117,122700,200592975,3620,3620,3620,3620,0
20231117,122600,200592975,3620,3620,3620,3620,2
20231117,122500,200585735,3605,3605,3605,3605,0
20231117,122400,200585735,3605,3605,3605,3605,0
20231117,122300,200585735,3605,3605,3605,3605,399
20231117,122200,199147340,3605,3605,3605,3605,282
20231117,122100,198130730,3605,3605,3605,3605,21
20231117,122000,198055025,3605,3605,3605,3605,0
20231117,121900,198055025,3605,3605,3605,3600,995
20231117,121800,194468950,3605,3605,3605,3605,30
20231117,121700,194360800,3615,3615,3615,3615,1
20231117,121600,194357185,3605,3615,3615,3605,5512
20231117,121500,174466960,3615,3615,3615,3615,943
20231117,121400,171058015,3615,3615,3615,3615,0
20231117,121300,171058015,3615,3615,3615,3615,0
20231117,121200,171058015,3615,3615,3615,3615,500
20231117,121100,169250515,3620,3620,3620,3620,0
20231117,121000,169250515,3620,3620,3620,3620,109
20231117,120900,168855935,3620,3620,3620,3620,0
20231117,120800,168855935,3620,3620,3620,3620,38
20231117,120700,168718375,3630,3630,3630,3630,0
20231117,120600,168718375,3630,3630,3630,3630,0
20231117,120500,168718375,3630,3630,3630,3615,2019
20231117,120400,161415140,3630,3630,3630,3630,42
20231117,120300,161262680,3630,3630,3630,3630,800
20231117,120200,158358680,3630,3630,3630,3630,1
20231117,120100,158355050,3620,3620,3620,3620,155
20231117,120000,157793950,3620,3620,3620,3620,30
20231117,115900,157685350,3630,3630,3630,3630,100
20231117,115800,157322350,3630,3630,3630,3630,1
20231117,115700,157318720,3620,3620,3620,3620,10
20231117,115600,157282520,3630,3630,3630,3630,0
20231117,115500,157282520,3630,3630,3630,3630,0
20231117,115400,157282520,3630,3630,3630,3620,61
20231117,115300,157061390,3625,3625,3625,3625,0
20231117,115200,157061390,3625,3625,3625,3625,9
20231117,115100,157028765,3625,3625,3630,3625,102
20231117,115000,156658575,3630,3615,3630,3615,114
20231117,114900,156245685,3620,3620,3620,3620,100
20231117,114800,155883685,3615,3620,3620,3615,260
20231117,114700,154942785,3620,3620,3620,3620,300
20231117,114600,153856785,3620,3620,3620,3620,932
20231117,114500,150482945,3625,3625,3625,3625,13
20231117,114400,150435820,3625,3620,3625,3620,130
20231117,114300,149964720,3620,3620,3620,3620,0
20231117,114200,149964720,3620,3620,3620,3620,303
20231117,114100,148867860,3625,3625,3625,3625,0
20231117,114000,148867860,3625,3625,3625,3625,70
20231117,113900,148614110,3625,3625,3625,3625,30
20231117,113800,148505360,3620,3620,3620,3620,0
20231117,113700,148505360,3620,3620,3620,3620,30
20231117,113600,148396760,3625,3625,3625,3625,0
20231117,113500,148396760,3625,3625,3625,3625,100
20231117,113400,148034260,3630,3630,3630,3630,100
20231117,113300,147671260,3630,3630,3630,3630,40
20231117,113200,147526060,3620,3620,3620,3620,0
20231117,113100,147526060,3620,3620,3620,3620,30
20231117,113000,147417460,3625,3625,3625,3625,0
20231117,112900,147417460,3625,3625,3625,3625,218
20231117,112800,146627210,3625,3625,3625,3625,0
20231117,112700,146627210,3625,3625,3625,3625,100
20231117,112600,146264710,3620,3620,3620,3620,30
20231117,112500,146156110,3615,3615,3615,3615,200
20231117,112400,145433110,3615,3615,3615,3615,0
20231117,112300,145433110,3615,3615,3620,3615,531
20231117,112200,143513540,3620,3620,3620,3620,0
20231117,112100,143513540,3620,3625,3625,3620,2
20231117,112000,143506295,3615,3615,3615,3615,0
20231117,111900,143506295,3615,3615,3615,3615,30
20231117,111800,143397845,3615,3615,3615,3615,0
20231117,111700,143397845,3615,3615,3615,3615,0
20231117,111600,143397845,3615,3620,3620,3615,421
20231117,111500,141875920,3620,3620,3620,3620,241
20231117,111400,141003500,3620,3620,3620,3620,0
20231117,111300,141003500,3620,3620,3620,3620,4
20231117,111200,140989020,3620,3620,3620,3620,357
20231117,111100,139696680,3620,3620,3620,3620,2
20231117,111000,139689440,3625,3615,3625,3615,201
20231117,110900,138962815,3615,3615,3615,3615,405
20231117,110800,137498740,3615,3615,3615,3615,890
20231117,110700,134281390,3615,3615,3615,3615,0
20231117,110600,134281390,3615,3615,3615,3615,33
20231117,110500,134162095,3615,3615,3615,3615,0
20231117,110400,134162095,3615,3615,3630,3615,237
20231117,110300,133305190,3615,3615,3615,3615,300
20231117,110200,132220690,3615,3615,3615,3615,0
20231117,110100,132220690,3615,3615,3615,3615,0
20231117,110000,132220690,3615,3615,3615,3615,0
20231117,105900,132220690,3615,3615,3615,3615,0
20231117,105800,132220690,3615,3615,3615,3615,0
20231117,105700,132220690,3615,3615,3615,3615,124
20231117,105600,131772430,3620,3620,3620,3620,10
20231117,105500,131736230,3615,3620,3620,3615,495
20231117,105400,129945305,3615,3615,3615,3615,98
20231117,105300,129591035,3620,3625,3635,3620,561
20231117,105200,127560170,3625,3625,3625,3625,10
20231117,105100,127523920,3630,3635,3635,3630,6
20231117,105000,127502135,3640,3640,3640,3640,0
20231117,104900,127502135,3640,3640,3640,3640,0
20231117,104800,127502135,3640,3635,3640,3630,138
20231117,104700,127001130,3635,3640,3640,3635,24
20231117,104600,126913835,3640,3640,3640,3640,1
20231117,104500,126910195,3620,3625,3625,3620,16
20231117,104400,126852265,3620,3615,3620,3615,301
20231117,104300,125763160,3615,3620,3620,3615,528
20231117,104200,123854350,3620,3625,3625,3620,2104
20231117,104100,116236715,3625,3625,3625,3625,0
20231117,104000,116236715,3625,3645,3645,3625,2
20231117,103900,116229445,3620,3620,3620,3620,0
20231117,103800,116229445,3620,3620,3620,3620,0
20231117,103700,116229445,3620,3620,3620,3620,0
20231117,103600,116229445,3620,3640,3640,3620,1993
20231117,103500,109001500,3640,3640,3640,3635,7
20231117,103400,108976025,3645,3635,3645,3635,2
20231117,103300,108968745,3640,3640,3640,3640,0
20231117,103200,108968745,3640,3640,3640,3640,0
20231117,103100,108968745,3640,3645,3645,3630,52
20231117,103000,108779900,3645,3645,3645,3645,25
20231117,102900,108688775,3645,3645,3645,3645,10
20231117,102800,108652325,3630,3630,3630,3630,0
20231117,102700,108652325,3630,3630,3630,3630,271
20231117,102600,107668595,3630,3640,3640,3630,2406
20231117,102500,98920380,3645,3650,3650,3645,6
20231117,102400,98898505,3640,3640,3640,3640,0
20231117,102300,98898505,3640,3640,3640,3640,0
20231117,102200,98898505,3640,3640,3640,3640,409
20231117,102100,97409745,3650,3650,3650,3650,4
20231117,102000,97395145,3640,3650,3650,3640,228
20231117,101900,96564260,3650,3650,3650,3650,241
20231117,101800,95684610,3645,3645,3645,3645,0
20231117,101700,95684610,3645,3645,3645,3645,0
20231117,101600,95684610,3645,3645,3645,3645,61
20231117,101500,95462265,3645,3645,3645,3645,5
20231117,101400,95444040,3645,3645,3645,3645,0
20231117,101300,95444040,3645,3645,3645,3645,0
20231117,101200,95444040,3645,3640,3665,3640,373
20231117,101100,94085225,3640,3640,3640,3640,0
20231117,101000,94085225,3640,3640,3640,3640,0
20231117,100900,94085225,3640,3645,3645,3640,41
20231117,100800,93935955,3665,3665,3665,3665,10
20231117,100700,93899305,3665,3660,3665,3660,1001
20231117,100600,90235640,3660,3660,3660,3660,0
20231117,100500,90235640,3660,3660,3660,3660,10
20231117,100400,90199040,3660,3660,3660,3660,136
20231117,100300,89701280,3660,3660,3660,3660,0
20231117,100200,89701280,3660,3660,3660,3660,0
20231117,100100,89701280,3660,3640,3660,3635,102
20231117,100000,89330405,3640,3665,3665,3640,41
20231117,095900,89181140,3640,3640,3640,3640,61
20231117,095800,88959100,3665,3640,3665,3640,31
20231117,095700,88846235,3665,3665,3665,3640,301
20231117,095600,87750520,3640,3640,3640,3640,1
20231117,095500,87746880,3640,3645,3665,3640,102
20231117,095400,87375075,3665,3650,3665,3650,3
20231117,095300,87364110,3650,3650,3650,3650,11
20231117,095200,87323960,3630,3650,3650,3630,62
20231117,095100,87098880,3650,3650,3650,3650,30
20231117,095000,86989380,3665,3665,3665,3665,4
20231117,094900,86974720,3665,3665,3665,3665,1
20231117,094800,86971055,3665,3630,3665,3630,249
20231117,094700,86067125,3660,3660,3660,3660,1
20231117,094600,86063465,3660,3660,3660,3660,17
20231117,094500,86001245,3660,3630,3660,3630,402
20231117,094400,84531185,3625,3625,3625,3625,518
20231117,094300,82653435,3625,3630,3630,3625,171
20231117,094200,82033085,3635,3630,3645,3630,138
20231117,094100,81532020,3630,3630,3630,3630,42
20231117,094000,81379560,3605,3630,3640,3605,1340
20231117,093900,76536035,3645,3640,3645,3625,2166
20231117,093800,68681485,3625,3655,3655,3625,3427
20231117,093700,56201575,3650,3660,3660,3650,649
20231117,093600,53828380,3660,3660,3660,3660,600
20231117,093500,51632380,3685,3685,3685,3685,1
20231117,093400,51628695,3685,3685,3685,3685,0
20231117,093300,51628695,3685,3660,3685,3660,2
20231117,093200,51621350,3685,3670,3685,3665,222
20231117,093100,50806705,3685,3685,3685,3685,0
20231117,093000,50806705,3685,3685,3685,3685,0
20231117,092900,50806705,3685,3685,3685,3685,1
20231117,092800,50803020,3670,3670,3685,3670,251
20231117,092700,49881835,3690,3690,3690,3690,1
20231117,092600,49878145,3690,3690,3690,3690,0
20231117,092500,49878145,3690,3690,3690,3690,0
20231117,092400,49878145,3690,3690,3690,3690,10
20231117,092300,49841245,3690,3695,3695,3690,4
20231117,092200,49826470,3670,3680,3695,3670,882
20231117,092100,46588540,3680,3680,3680,3680,200
20231117,092000,45852540,3685,3680,3685,3680,20
20231117,091900,45778855,3680,3670,3685,3670,103
20231117,091800,45399815,3670,3670,3670,3670,611
20231117,091700,43157445,3685,3685,3685,3685,0
20231117,091600,43157445,3685,3685,3685,3685,0
20231117,091500,43157445,3685,3685,3685,3685,1
20231117,091400,43153760,3685,3685,3685,3685,1001
20231117,091300,39465075,3670,3670,3685,3670,662
20231117,091200,37035515,3675,3685,3685,3675,924
20231117,091100,33632460,3700,3700,3700,3685,52
20231117,091000,33440810,3695,3695,3695,3695,2000
20231117,090900,26050810,3705,3690,3705,3685,925
20231117,090800,22635395,3695,3685,3695,3685,548
20231117,090700,20614980,3680,3680,3680,3680,0
20231117,090600,20614980,3680,3680,3685,3680,2181
20231117,090500,12583900,3680,3680,3680,3680,382
20231117,090400,11178140,3695,3705,3705,3695,42
20231117,090300,11022750,3705,3700,3705,3695,227
20231117,090200,10182950,3700,3690,3700,3680,2073
20231117,090100,2524600,3700,3700,3700,3700,16
20231117,090000,2465400,3700,3685,3700,3685,669