KissMeData/065420/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,194000,81891200,318,318,318,318,1067
20231117,193900,81891200,318,318,318,318,0
20231117,193800,81891200,318,318,318,318,0
20231117,193700,81891200,318,318,318,318,0
20231117,193600,81891200,318,318,318,318,0
20231117,193500,81891200,318,318,318,318,0
20231117,193400,81891200,318,318,318,318,0
20231117,193300,81891200,318,318,318,318,0
20231117,193200,81891200,318,318,318,318,0
20231117,193100,81891200,318,318,318,318,0
20231117,193000,81891200,318,318,318,318,0
20231117,192900,81891200,318,318,318,318,0
20231117,192800,81891200,318,318,318,318,0
20231117,192700,81891200,318,318,318,318,0
20231117,192600,81891200,318,318,318,318,0
20231117,192500,81891200,318,318,318,318,0
20231117,192400,81891200,318,318,318,318,0
20231117,192300,81891200,318,318,318,318,0
20231117,192200,81891200,318,318,318,318,0
20231117,192100,81891200,318,318,318,318,0
20231117,192000,81891200,318,318,318,318,0
20231117,191900,81891200,318,318,318,318,0
20231117,191800,81891200,318,318,318,318,0
20231117,191700,81891200,318,318,318,318,0
20231117,191600,81891200,318,318,318,318,0
20231117,191500,81891200,318,318,318,318,0
20231117,191400,81891200,318,318,318,318,0
20231117,191300,81891200,318,318,318,318,0
20231117,191200,81891200,318,318,318,318,0
20231117,191100,81891200,318,318,318,318,0
20231117,191000,81891200,318,318,318,318,1067
20231117,190900,81891200,318,318,318,318,0
20231117,190800,81891200,318,318,318,318,0
20231117,190700,81891200,318,318,318,318,0
20231117,190600,81891200,318,318,318,318,0
20231117,190500,81891200,318,318,318,318,0
20231117,190400,81891200,318,318,318,318,0
20231117,190300,81891200,318,318,318,318,0
20231117,190200,81891200,318,318,318,318,0
20231117,190100,81891200,318,318,318,318,0
20231117,190000,81891200,318,318,318,318,0
20231117,185900,81891200,318,318,318,318,0
20231117,185800,81891200,318,318,318,318,0
20231117,185700,81891200,318,318,318,318,0
20231117,185600,81891200,318,318,318,318,0
20231117,185500,81891200,318,318,318,318,0
20231117,185400,81891200,318,318,318,318,0
20231117,185300,81891200,318,318,318,318,0
20231117,185200,81891200,318,318,318,318,0
20231117,185100,81891200,318,318,318,318,0
20231117,185000,81891200,318,318,318,318,0
20231117,184900,81891200,318,318,318,318,0
20231117,184800,81891200,318,318,318,318,0
20231117,184700,81891200,318,318,318,318,0
20231117,184600,81891200,318,318,318,318,0
20231117,184500,81891200,318,318,318,318,0
20231117,184400,81891200,318,318,318,318,0
20231117,184300,81891200,318,318,318,318,0
20231117,184200,81891200,318,318,318,318,0
20231117,184100,81891200,318,318,318,318,0
20231117,184000,81891200,318,318,318,318,1067
20231117,183900,81891200,318,318,318,318,0
20231117,183800,81891200,318,318,318,318,0
20231117,183700,81891200,318,318,318,318,0
20231117,183600,81891200,318,318,318,318,0
20231117,183500,81891200,318,318,318,318,0
20231117,183400,81891200,318,318,318,318,0
20231117,183300,81891200,318,318,318,318,0
20231117,183200,81891200,318,318,318,318,0
20231117,183100,81891200,318,318,318,318,0
20231117,183000,81891200,318,318,318,318,0
20231117,182900,81891200,318,318,318,318,0
20231117,182800,81891200,318,318,318,318,0
20231117,182700,81891200,318,318,318,318,0
20231117,182600,81891200,318,318,318,318,0
20231117,182500,81891200,318,318,318,318,0
20231117,182400,81891200,318,318,318,318,0
20231117,182300,81891200,318,318,318,318,0
20231117,182200,81891200,318,318,318,318,0
20231117,182100,81891200,318,318,318,318,0
20231117,182000,81891200,318,318,318,318,0
20231117,181900,81891200,318,318,318,318,0
20231117,181800,81891200,318,318,318,318,0
20231117,181700,81891200,318,318,318,318,0
20231117,181600,81891200,318,318,318,318,0
20231117,181500,81891200,318,318,318,318,0
20231117,181400,81891200,318,318,318,318,0
20231117,181300,81891200,318,318,318,318,0
20231117,181200,81891200,318,318,318,318,0
20231117,181100,81891200,318,318,318,318,0
20231117,181000,81891200,318,318,318,318,1067
20231117,180900,81891200,318,318,318,318,0
20231117,180800,81891200,318,318,318,318,0
20231117,180700,81891200,318,318,318,318,0
20231117,180600,81891200,318,318,318,318,0
20231117,180500,81891200,318,318,318,318,0
20231117,180400,81891200,318,318,318,318,0
20231117,180300,81891200,318,318,318,318,0
20231117,180200,81891200,318,318,318,318,0
20231117,180100,81891200,318,318,318,318,0
20231117,180000,81891200,318,318,318,318,0
20231117,175900,81891200,318,318,318,318,0
20231117,175800,81891200,318,318,318,318,0
20231117,175700,81891200,318,318,318,318,0
20231117,175600,81891200,318,318,318,318,0
20231117,175500,81891200,318,318,318,318,0
20231117,175400,81891200,318,318,318,318,0
20231117,175300,81891200,318,318,318,318,0
20231117,175200,81891200,318,318,318,318,0
20231117,175100,81891200,318,318,318,318,0
20231117,175000,81891200,318,318,318,318,0
20231117,174900,81891200,318,318,318,318,0
20231117,174800,81891200,318,318,318,318,0
20231117,174700,81891200,318,318,318,318,0
20231117,174600,81891200,318,318,318,318,0
20231117,174500,81891200,318,318,318,318,0
20231117,174400,81891200,318,318,318,318,0
20231117,174300,81891200,318,318,318,318,0
20231117,174200,81891200,318,318,318,318,0
20231117,174100,81891200,318,318,318,318,0
20231117,174000,81891200,318,318,318,318,1067
20231117,173900,81891200,318,318,318,318,0
20231117,173800,81891200,318,318,318,318,0
20231117,173700,81891200,318,318,318,318,0
20231117,173600,81891200,318,318,318,318,0
20231117,173500,81891200,318,318,318,318,0
20231117,173400,81891200,318,318,318,318,0
20231117,173300,81891200,318,318,318,318,0
20231117,173200,81891200,318,318,318,318,0
20231117,173100,81891200,318,318,318,318,0
20231117,173000,81891200,318,318,318,318,0
20231117,172900,81891200,318,318,318,318,0
20231117,172800,81891200,318,318,318,318,0
20231117,172700,81891200,318,318,318,318,0
20231117,172600,81891200,318,318,318,318,0
20231117,172500,81891200,318,318,318,318,0
20231117,172400,81891200,318,318,318,318,0
20231117,172300,81891200,318,318,318,318,0
20231117,172200,81891200,318,318,318,318,0
20231117,172100,81891200,318,318,318,318,0
20231117,172000,81891200,318,318,318,318,0
20231117,171900,81891200,318,318,318,318,0
20231117,171800,81891200,318,318,318,318,0
20231117,171700,81891200,318,318,318,318,0
20231117,171600,81891200,318,318,318,318,0
20231117,171500,81891200,318,318,318,318,0
20231117,171400,81891200,318,318,318,318,0
20231117,171300,81891200,318,318,318,318,0
20231117,171200,81891200,318,318,318,318,0
20231117,171100,81891200,318,318,318,318,0
20231117,171000,81891200,318,318,318,318,1067
20231117,170900,81891200,318,318,318,318,0
20231117,170800,81891200,318,318,318,318,0
20231117,170700,81891200,318,318,318,318,0
20231117,170600,81891200,318,318,318,318,0
20231117,170500,81891200,318,318,318,318,0
20231117,170400,81891200,318,318,318,318,0
20231117,170300,81891200,318,318,318,318,0
20231117,170200,81891200,318,318,318,318,0
20231117,170100,81891200,318,318,318,318,0
20231117,170000,81891200,318,318,318,318,0
20231117,165900,81891200,318,318,318,318,0
20231117,165800,81891200,318,318,318,318,0
20231117,165700,81891200,318,318,318,318,0
20231117,165600,81891200,318,318,318,318,0
20231117,165500,81891200,318,318,318,318,0
20231117,165400,81891200,318,318,318,318,0
20231117,165300,81891200,318,318,318,318,0
20231117,165200,81891200,318,318,318,318,0
20231117,165100,81891200,318,318,318,318,0
20231117,165000,81891200,318,318,318,318,0
20231117,164900,81891200,318,318,318,318,0
20231117,164800,81891200,318,318,318,318,0
20231117,164700,81891200,318,318,318,318,0
20231117,164600,81891200,318,318,318,318,0
20231117,164500,81891200,318,318,318,318,0
20231117,164400,81891200,318,318,318,318,0
20231117,164300,81891200,318,318,318,318,0
20231117,164200,81891200,318,318,318,318,0
20231117,164100,81891200,318,318,318,318,0
20231117,164000,81891200,318,318,318,318,1067
20231117,163900,81891200,318,318,318,318,0
20231117,163800,81891200,318,318,318,318,0
20231117,163700,81891200,318,318,318,318,0
20231117,163600,81891200,318,318,318,318,0
20231117,163500,81891200,318,318,318,318,0
20231117,163400,81891200,318,318,318,318,0
20231117,163300,81891200,318,318,318,318,0
20231117,163200,81891200,318,318,318,318,0
20231117,163100,81891200,318,318,318,318,0
20231117,163000,81891200,318,318,318,318,0
20231117,162900,81891200,318,318,318,318,0
20231117,162800,81891200,318,318,318,318,0
20231117,162700,81891200,318,318,318,318,0
20231117,162600,81891200,318,318,318,318,0
20231117,162500,81891200,318,318,318,318,0
20231117,162400,81891200,318,318,318,318,0
20231117,162300,81891200,318,318,318,318,0
20231117,162200,81891200,318,318,318,318,0
20231117,162100,81891200,318,318,318,318,0
20231117,162000,81891200,318,318,318,318,0
20231117,161900,81891200,318,318,318,318,0
20231117,161800,81891200,318,318,318,318,0
20231117,161700,81891200,318,318,318,318,0
20231117,161600,81891200,318,318,318,318,0
20231117,161500,81891200,318,318,318,318,0
20231117,161400,81891200,318,318,318,318,0
20231117,161300,81891200,318,318,318,318,0
20231117,161200,81891200,318,318,318,318,0
20231117,161100,81891200,318,318,318,318,0
20231117,161000,81891200,318,318,318,318,1067
20231117,160900,81891200,318,318,318,318,0
20231117,160800,81891200,318,318,318,318,0
20231117,160700,81891200,318,318,318,318,0
20231117,160600,81891200,318,318,318,318,0
20231117,160500,81891200,318,318,318,318,0
20231117,160400,81891200,318,318,318,318,0
20231117,160300,81891200,318,318,318,318,0
20231117,160200,81891200,318,318,318,318,0
20231117,160100,81891200,318,318,318,318,0
20231117,160000,81891200,318,318,318,318,0
20231117,155900,81891200,318,318,318,318,0
20231117,155800,81891200,318,318,318,318,0
20231117,155700,81891200,318,318,318,318,0
20231117,155600,81891200,318,318,318,318,0
20231117,155500,81891200,318,318,318,318,0
20231117,155400,81891200,318,318,318,318,0
20231117,155300,81891200,318,318,318,318,0
20231117,155200,81891200,318,318,318,318,0
20231117,155100,81891200,318,318,318,318,0
20231117,155000,81891200,318,318,318,318,0
20231117,154900,81891200,318,318,318,318,0
20231117,154800,81891200,318,318,318,318,0
20231117,154700,81891200,318,318,318,318,0
20231117,154600,81891200,318,318,318,318,0
20231117,154500,81891200,318,318,318,318,0
20231117,154400,81891200,318,318,318,318,0
20231117,154300,81891200,318,318,318,318,0
20231117,154200,81891200,318,318,318,318,0
20231117,154100,81891200,318,318,318,318,0
20231117,154000,81891200,318,318,318,318,1067
20231117,153900,81891200,318,318,318,318,0
20231117,153800,81891200,318,318,318,318,0
20231117,153700,81891200,318,318,318,318,0
20231117,153600,81891200,318,318,318,318,0
20231117,153500,81891200,318,318,318,318,0
20231117,153400,81891200,318,318,318,318,0
20231117,153300,81891200,318,318,318,318,0
20231117,153200,81891200,318,318,318,318,0
20231117,153100,81891200,318,318,318,318,0
20231117,153000,81891200,318,318,318,318,1067
20231117,152900,81551894,316,316,316,316,0
20231117,152800,81551894,316,316,316,316,0
20231117,152700,81551894,316,316,316,316,0
20231117,152600,81551894,316,316,316,316,0
20231117,152500,81551894,316,316,316,316,0
20231117,152400,81551894,316,316,316,316,0
20231117,152300,81551894,316,316,316,316,0
20231117,152200,81551894,316,316,316,316,0
20231117,152100,81551894,316,316,316,316,0
20231117,152000,81551894,316,316,316,316,0
20231117,151900,81551894,316,316,316,316,2818
20231117,151800,80661406,316,316,316,316,513
20231117,151700,80499298,316,315,316,315,3503
20231117,151600,79395841,315,315,315,314,40
20231117,151500,79383249,315,315,315,315,12
20231117,151400,79379469,315,315,315,315,18
20231117,151300,79373799,315,315,315,315,49
20231117,151200,79358364,315,315,315,315,113
20231117,151100,79322769,315,315,315,315,26
20231117,151000,79314579,314,315,315,314,9449
20231117,150900,76347580,315,315,315,315,578
20231117,150800,76165510,315,315,315,315,13
20231117,150700,76161415,315,315,315,315,212
20231117,150600,76094635,315,315,315,315,13
20231117,150500,76090540,315,315,315,315,12
20231117,150400,76086760,315,315,315,315,27
20231117,150300,76078255,315,315,315,315,12
20231117,150200,76074475,315,315,315,315,1027
20231117,150100,75750970,315,315,315,315,12
20231117,150000,75747190,315,315,315,315,27
20231117,145900,75738685,315,315,315,315,12
20231117,145800,75734905,315,315,315,315,297
20231117,145700,75641350,315,315,315,315,34
20231117,145600,75630640,315,315,315,315,13
20231117,145500,75626545,315,315,315,315,113
20231117,145400,75590950,315,315,315,315,1113
20231117,145300,75240355,315,315,315,315,14
20231117,145200,75235945,315,315,315,315,123
20231117,145100,75197200,316,316,316,316,74
20231117,145000,75173816,316,316,316,316,13
20231117,144900,75169708,316,316,316,316,12
20231117,144800,75165916,316,316,316,316,13
20231117,144700,75161808,316,316,316,316,12
20231117,144600,75158016,316,316,316,316,13
20231117,144500,75153908,316,316,316,316,12
20231117,144400,75150116,316,316,316,316,19
20231117,144300,75144112,316,316,316,316,12
20231117,144200,75140320,316,316,316,316,13
20231117,144100,75136212,316,316,316,316,12
20231117,144000,75132420,317,316,317,316,553
20231117,143900,74957451,316,316,316,316,12
20231117,143800,74953659,315,316,316,315,14
20231117,143700,74949236,314,316,316,314,15012
20231117,143600,70232726,315,316,316,315,4413
20231117,143500,68842618,316,316,316,316,32
20231117,143400,68832506,315,317,317,315,5013
20231117,143300,67253037,317,317,317,317,12
20231117,143200,67249233,317,317,317,317,13
20231117,143100,67245112,317,317,317,317,12
20231117,143000,67241308,317,317,317,317,13
20231117,142900,67237187,317,317,317,317,13
20231117,142800,67233066,316,316,316,316,28
20231117,142700,67224218,316,316,316,316,13
20231117,142600,67220110,316,316,316,316,13
20231117,142500,67216002,316,316,316,316,12
20231117,142400,67212210,316,316,316,316,13
20231117,142300,67208102,316,316,316,316,12
20231117,142200,67204310,316,316,316,316,13
20231117,142100,67200202,316,316,316,316,13
20231117,142000,67196094,316,316,316,316,18
20231117,141900,67190406,316,316,316,316,12
20231117,141800,67186614,316,316,316,316,13
20231117,141700,67182506,316,315,316,315,38
20231117,141600,67170523,316,316,316,316,112
20231117,141500,67135131,316,316,316,316,67
20231117,141400,67113959,316,316,316,316,12
20231117,141300,67110167,315,316,316,315,3913
20231117,141200,65877559,316,316,316,316,12
20231117,141100,65873767,316,317,317,316,670
20231117,141000,65662034,317,317,317,317,12
20231117,140900,65658230,317,317,317,317,13
20231117,140800,65654109,317,317,317,317,12
20231117,140700,65650305,317,317,317,317,13
20231117,140600,65646184,317,317,317,317,12
20231117,140500,65642380,317,317,317,317,13
20231117,140400,65638259,316,317,317,316,15
20231117,140300,65633507,317,317,317,317,13
20231117,140200,65629386,316,317,317,316,13
20231117,140100,65625266,317,317,317,317,13
20231117,140000,65621145,317,317,317,317,12
20231117,135900,65617341,317,317,317,317,13
20231117,135800,65613220,317,317,317,317,274
20231117,135700,65526362,317,317,317,317,13
20231117,135600,65522241,317,317,317,317,12
20231117,135500,65518437,317,317,317,317,13
20231117,135400,65514316,317,317,317,317,12
20231117,135300,65510512,317,317,317,317,13
20231117,135200,65506391,317,317,317,317,12
20231117,135100,65502587,317,317,317,317,63
20231117,135000,65482616,316,317,317,316,62
20231117,134900,65463012,317,317,317,317,22
20231117,134800,65456038,317,317,317,317,12
20231117,134700,65452234,317,317,317,317,14
20231117,134600,65447796,317,317,317,317,12
20231117,134500,65443992,317,317,317,317,13
20231117,134400,65439871,317,317,317,317,12
20231117,134300,65436067,317,317,317,317,13
20231117,134200,65431946,317,317,317,317,12
20231117,134100,65428142,316,317,317,316,1659
20231117,134000,64902754,317,317,317,317,12
20231117,133900,64898950,317,317,317,317,13
20231117,133800,64894829,317,317,317,317,12
20231117,133700,64891025,317,317,317,317,13
20231117,133600,64886904,317,317,317,317,12
20231117,133500,64883100,317,317,317,317,13
20231117,133400,64878979,317,316,317,316,14
20231117,133300,64874543,317,317,317,317,13
20231117,133200,64870422,317,317,317,317,12
20231117,133100,64866618,317,317,317,317,13
20231117,133000,64862497,317,317,317,317,12
20231117,132900,64858693,317,317,317,317,13
20231117,132800,64854572,317,317,317,317,12
20231117,132700,64850768,317,317,317,317,13
20231117,132600,64846647,317,317,317,317,22
20231117,132500,64839673,317,317,317,317,13
20231117,132400,64835552,317,317,317,317,12
20231117,132300,64831748,317,317,317,317,13
20231117,132200,64827627,317,317,317,317,12
20231117,132100,64823823,317,317,317,317,13
20231117,132000,64819702,317,317,317,317,22
20231117,131900,64812728,315,317,317,315,23
20231117,131800,64805457,317,317,317,317,12
20231117,131700,64801653,317,317,317,317,45
20231117,131600,64787388,317,317,317,317,12
20231117,131500,64783584,317,317,317,317,13
20231117,131400,64779463,317,317,317,317,13
20231117,131300,64775342,317,317,317,317,2582
20231117,131200,63956848,317,317,317,317,18
20231117,131100,63951142,317,317,317,317,12
20231117,131000,63947338,317,317,317,317,13
20231117,130900,63943217,317,317,317,317,12
20231117,130800,63939413,317,317,317,317,13
20231117,130700,63935292,317,316,317,316,48
20231117,130600,63920112,317,317,317,317,13
20231117,130500,63915991,317,317,317,317,12
20231117,130400,63912187,317,317,317,317,13
20231117,130300,63908066,317,317,317,317,12
20231117,130200,63904262,316,317,317,316,4567
20231117,130100,62461077,317,317,317,317,12
20231117,130000,62457273,317,317,317,317,13
20231117,125900,62453152,317,317,317,317,16
20231117,125800,62448080,317,317,317,317,13
20231117,125700,62443959,317,317,317,317,12
20231117,125600,62440155,316,317,317,316,135
20231117,125500,62397482,317,317,317,317,22
20231117,125400,62390508,317,318,318,317,63
20231117,125300,62370524,318,318,318,318,12
20231117,125200,62366708,318,318,318,318,13
20231117,125100,62362574,318,318,318,318,12
20231117,125000,62358758,318,318,318,318,13
20231117,124900,62354624,318,318,318,318,12
20231117,124800,62350808,318,318,318,318,13
20231117,124700,62346674,318,318,318,318,12
20231117,124600,62342858,318,318,318,318,13
20231117,124500,62338724,318,318,318,318,12
20231117,124400,62334908,318,318,318,318,13
20231117,124300,62330774,318,318,318,318,262
20231117,124200,62247458,318,318,318,318,13
20231117,124100,62243324,318,318,318,318,12
20231117,124000,62239508,318,318,318,318,13
20231117,123900,62235374,318,317,318,317,288
20231117,123800,62144066,316,317,317,316,491
20231117,123700,61988897,317,317,317,317,12
20231117,123600,61985093,318,317,318,317,14
20231117,123500,61980642,318,318,318,318,12
20231117,123400,61976826,318,318,318,318,13
20231117,123300,61972692,318,318,318,318,12
20231117,123200,61968876,318,318,318,318,13
20231117,123100,61964742,318,318,318,318,12
20231117,123000,61960926,318,318,318,318,13
20231117,122900,61956792,318,318,318,318,12
20231117,122800,61952976,318,318,318,318,13
20231117,122700,61948842,318,318,318,318,12
20231117,122600,61945026,316,318,318,316,5263
20231117,122500,60281892,318,318,318,318,12
20231117,122400,60278076,318,318,318,318,13
20231117,122300,60273942,317,318,318,317,312
20231117,122200,60175026,318,318,318,318,13
20231117,122100,60170892,318,318,318,318,12
20231117,122000,60167076,318,318,318,318,13
20231117,121900,60162942,318,318,318,318,12
20231117,121800,60159126,318,318,318,318,13
20231117,121700,60154992,318,318,318,318,12
20231117,121600,60151176,318,318,318,318,58
20231117,121500,60132732,318,318,318,318,12
20231117,121400,60128916,318,318,318,318,13
20231117,121300,60124782,317,318,318,317,59
20231117,121200,60106067,318,318,318,318,13
20231117,121100,60101933,316,318,318,316,36
20231117,121000,60090523,318,318,318,318,12
20231117,120900,60086707,318,318,318,318,15
20231117,120800,60081937,318,318,318,318,14
20231117,120700,60077485,317,318,318,317,1728
20231117,120600,59529694,318,318,318,318,14
20231117,120500,59525242,318,318,318,318,13
20231117,120400,59521108,318,318,318,318,12
20231117,120300,59517292,318,318,318,318,13
20231117,120200,59513158,317,317,318,317,656
20231117,120100,59305194,317,318,318,317,15
20231117,120000,59300426,318,318,318,318,12
20231117,115900,59296610,318,318,318,318,13
20231117,115800,59292476,318,317,318,317,17
20231117,115700,59287075,318,318,318,318,13
20231117,115600,59282941,318,318,318,318,12
20231117,115500,59279125,318,318,318,318,13
20231117,115400,59274991,318,318,318,317,27
20231117,115300,59266414,318,318,318,318,13
20231117,115200,59262280,318,318,318,318,12
20231117,115100,59258464,318,318,318,318,13
20231117,115000,59254330,317,318,318,317,13
20231117,114900,59250197,318,318,318,318,15
20231117,114800,59245427,318,318,318,318,12
20231117,114700,59241611,318,318,318,318,13
20231117,114600,59237477,316,318,318,316,62
20231117,114500,59217861,318,318,318,318,13
20231117,114400,59213727,318,318,318,318,12
20231117,114300,59209911,318,318,318,318,13
20231117,114200,59205777,318,317,318,317,14
20231117,114100,59201327,317,317,318,317,47
20231117,114000,59186425,317,317,317,317,220
20231117,113900,59116685,317,317,318,317,163
20231117,113800,59065001,317,318,318,317,102
20231117,113700,59032655,318,318,318,318,13
20231117,113600,59028521,318,318,318,318,82
20231117,113500,59002445,318,318,318,318,13
20231117,113400,58998311,318,318,318,318,12
20231117,113300,58994495,318,318,318,318,13
20231117,113200,58990361,318,318,318,318,12
20231117,113100,58986545,318,318,318,318,13
20231117,113000,58982411,318,318,318,318,12
20231117,112900,58978595,318,318,318,318,13
20231117,112800,58974461,318,318,318,318,22
20231117,112700,58967465,318,318,318,318,13
20231117,112600,58963331,318,318,318,318,12
20231117,112500,58959515,318,318,318,318,13
20231117,112400,58955381,318,318,318,318,12
20231117,112300,58951565,318,318,318,318,13
20231117,112200,58947431,318,318,318,318,12
20231117,112100,58943615,318,318,318,318,14
20231117,112000,58939163,318,318,318,318,12
20231117,111900,58935347,316,318,318,316,14
20231117,111800,58930897,318,318,318,318,12
20231117,111700,58927081,318,318,318,318,13
20231117,111600,58922947,318,318,318,318,12
20231117,111500,58919131,318,317,318,317,102
20231117,111400,58886783,317,317,317,317,12
20231117,111300,58882979,317,317,317,317,13
20231117,111200,58878858,317,317,317,317,12
20231117,111100,58875054,317,317,317,317,13
20231117,111000,58870933,317,317,317,317,12
20231117,110900,58867129,317,317,317,317,123
20231117,110800,58828138,317,317,317,317,13
20231117,110700,58824017,317,317,317,317,812
20231117,110600,58566613,317,317,317,317,13
20231117,110500,58562492,317,317,317,317,12
20231117,110400,58558688,317,318,318,317,2083
20231117,110300,57898364,317,317,317,317,441
20231117,110200,57758567,317,317,317,317,13
20231117,110100,57754446,317,317,317,317,13
20231117,110000,57750325,317,317,317,317,13
20231117,105900,57746204,318,318,318,318,12
20231117,105800,57742388,318,318,318,318,13
20231117,105700,57738254,315,318,318,315,62
20231117,105600,57718688,318,318,318,318,13
20231117,105500,57714554,318,318,318,318,12
20231117,105400,57710738,318,317,318,317,13
20231117,105300,57706607,317,317,317,317,12
20231117,105200,57702803,317,316,317,316,18186
20231117,105100,51947049,316,316,316,316,12
20231117,105000,51943257,316,316,316,316,13
20231117,104900,51939149,316,316,316,316,12
20231117,104800,51935357,316,316,316,316,13
20231117,104700,51931249,316,316,316,316,12
20231117,104600,51927457,316,316,316,316,203
20231117,104500,51863309,316,316,316,316,12
20231117,104400,51859517,316,316,316,316,213
20231117,104300,51792209,316,316,316,316,22
20231117,104200,51785257,316,316,316,316,13
20231117,104100,51781149,316,316,316,316,112
20231117,104000,51745757,316,316,316,316,29
20231117,103900,51736593,316,316,316,316,12
20231117,103800,51732801,316,316,316,316,13
20231117,103700,51728693,316,316,316,316,12
20231117,103600,51724901,316,316,316,316,13
20231117,103500,51720793,316,315,316,315,5537
20231117,103400,49976626,316,316,316,316,13
20231117,103300,49972518,315,316,316,315,13
20231117,103200,49968411,315,316,316,315,16
20231117,103100,49963357,315,316,316,315,13
20231117,103000,49959250,316,316,316,316,13
20231117,102900,49955142,316,315,316,315,1612
20231117,102800,49447350,316,316,316,316,181
20231117,102700,49390154,316,316,316,316,30
20231117,102600,49380674,316,316,316,316,13
20231117,102500,49376566,316,316,316,316,12
20231117,102400,49372774,316,316,316,316,13
20231117,102300,49368666,316,316,316,316,12
20231117,102200,49364874,316,316,316,316,13
20231117,102100,49360766,316,316,316,316,12
20231117,102000,49356974,316,316,316,316,13
20231117,101900,49352866,316,316,316,316,12
20231117,101800,49349074,316,316,316,316,15
20231117,101700,49344334,316,316,316,316,12
20231117,101600,49340542,316,316,316,316,13
20231117,101500,49336434,316,316,316,316,12
20231117,101400,49332642,316,316,316,316,13
20231117,101300,49328534,316,314,316,314,1108
20231117,101200,48980598,316,316,316,316,13
20231117,101100,48976490,316,316,316,316,12
20231117,101000,48972698,316,316,316,316,13
20231117,100900,48968590,315,316,316,315,476
20231117,100800,48818638,316,316,316,316,13
20231117,100700,48814530,316,316,316,316,12
20231117,100600,48810738,316,316,316,316,13
20231117,100500,48806630,316,316,316,316,13
20231117,100400,48802522,315,316,316,315,3814
20231117,100300,47601098,316,316,316,316,63
20231117,100200,47581190,316,316,316,316,13
20231117,100100,47577082,316,317,317,316,63
20231117,100000,47557161,315,316,317,315,43012
20231117,095900,33998060,317,317,317,317,13
20231117,095800,33993939,317,317,317,317,42
20231117,095700,33980625,317,317,317,317,13
20231117,095600,33976504,317,317,317,317,12
20231117,095500,33972700,316,317,317,316,14
20231117,095400,33968263,316,317,317,316,14
20231117,095300,33963827,317,316,317,316,113
20231117,095200,33928106,317,317,317,317,12
20231117,095100,33924302,317,317,317,317,13
20231117,095000,33920181,317,317,317,317,12
20231117,094900,33916377,317,317,317,317,13
20231117,094800,33912256,317,317,317,317,13
20231117,094700,33908135,317,317,317,317,13
20231117,094600,33904014,317,317,317,317,12
20231117,094500,33900210,317,317,317,317,13
20231117,094400,33896089,317,317,317,317,12
20231117,094300,33892285,317,315,317,315,14
20231117,094200,33887849,315,317,317,315,12632
20231117,094100,29898735,316,317,317,316,10113
20231117,094000,26703014,317,317,317,317,12
20231117,093900,26699210,317,317,317,317,13
20231117,093800,26695089,317,317,317,317,12
20231117,093700,26691285,317,317,317,317,113
20231117,093600,26655464,317,316,317,316,26571
20231117,093500,18259012,316,317,318,316,6511
20231117,093400,16201111,317,318,318,317,113
20231117,093300,16165278,318,318,318,318,23
20231117,093200,16157964,318,317,318,317,14
20231117,093100,16153514,318,318,318,318,13
20231117,093000,16149380,318,318,318,318,12
20231117,092900,16145564,318,318,318,318,13
20231117,092800,16141430,318,318,318,318,12
20231117,092700,16137614,318,318,318,318,13
20231117,092600,16133480,318,318,318,318,12
20231117,092500,16129664,318,318,318,318,13
20231117,092400,16125530,318,317,318,317,452
20231117,092300,15982234,317,317,317,317,313
20231117,092200,15883013,317,317,317,317,212
20231117,092100,15815809,316,316,317,316,826
20231117,092000,15554680,318,318,318,318,12
20231117,091900,15550864,318,318,318,318,13
20231117,091800,15546730,318,318,318,318,12
20231117,091700,15542914,318,318,318,318,13
20231117,091600,15538780,318,318,318,318,5261
20231117,091500,13865782,318,318,318,318,13
20231117,091400,13861648,315,318,318,315,25200
20231117,091300,5901684,318,317,318,317,5013
20231117,091200,4312550,318,318,318,318,12
20231117,091100,4308734,318,318,318,318,13
20231117,091000,4304600,318,318,318,318,12
20231117,090900,4300784,318,317,318,317,6239
20231117,090800,2323008,318,318,318,318,12
20231117,090700,2319192,318,318,318,318,14
20231117,090600,2314740,318,317,318,317,487
20231117,090500,2160349,316,317,317,316,14
20231117,090400,2155912,317,317,317,317,12
20231117,090300,2152108,318,317,318,317,13
20231117,090200,2147977,317,319,319,317,167
20231117,090100,2094948,320,320,320,320,16
20231117,090000,2089828,320,316,320,316,6606