KissMeData/102260/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200100,167429215,4350,4350,4350,4350,6274
20231116,200000,167429215,4350,4350,4350,4350,0
20231116,195900,167429215,4350,4350,4350,4350,0
20231116,195800,167429215,4350,4350,4350,4350,0
20231116,195700,167429215,4350,4350,4350,4350,0
20231116,195600,167429215,4350,4350,4350,4350,0
20231116,195500,167429215,4350,4350,4350,4350,0
20231116,195400,167429215,4350,4350,4350,4350,0
20231116,195300,167429215,4350,4350,4350,4350,0
20231116,195200,167429215,4350,4350,4350,4350,0
20231116,195100,167429215,4350,4350,4350,4350,0
20231116,195000,167429215,4350,4350,4350,4350,0
20231116,194900,167429215,4350,4350,4350,4350,0
20231116,194800,167429215,4350,4350,4350,4350,0
20231116,194700,167429215,4350,4350,4350,4350,0
20231116,194600,167429215,4350,4350,4350,4350,0
20231116,194500,167429215,4350,4350,4350,4350,0
20231116,194400,167429215,4350,4350,4350,4350,0
20231116,194300,167429215,4350,4350,4350,4350,0
20231116,194200,167429215,4350,4350,4350,4350,0
20231116,194100,167429215,4350,4350,4350,4350,0
20231116,194000,167429215,4350,4350,4350,4350,0
20231116,193900,167429215,4350,4350,4350,4350,0
20231116,193800,167429215,4350,4350,4350,4350,0
20231116,193700,167429215,4350,4350,4350,4350,0
20231116,193600,167429215,4350,4350,4350,4350,0
20231116,193500,167429215,4350,4350,4350,4350,0
20231116,193400,167429215,4350,4350,4350,4350,0
20231116,193300,167429215,4350,4350,4350,4350,0
20231116,193200,167429215,4350,4350,4350,4350,0
20231116,193100,167429215,4350,4350,4350,4350,6274
20231116,193000,167429215,4350,4350,4350,4350,0
20231116,192900,167429215,4350,4350,4350,4350,0
20231116,192800,167429215,4350,4350,4350,4350,0
20231116,192700,167429215,4350,4350,4350,4350,0
20231116,192600,167429215,4350,4350,4350,4350,0
20231116,192500,167429215,4350,4350,4350,4350,0
20231116,192400,167429215,4350,4350,4350,4350,0
20231116,192300,167429215,4350,4350,4350,4350,0
20231116,192200,167429215,4350,4350,4350,4350,0
20231116,192100,167429215,4350,4350,4350,4350,0
20231116,192000,167429215,4350,4350,4350,4350,0
20231116,191900,167429215,4350,4350,4350,4350,0
20231116,191800,167429215,4350,4350,4350,4350,0
20231116,191700,167429215,4350,4350,4350,4350,0
20231116,191600,167429215,4350,4350,4350,4350,0
20231116,191500,167429215,4350,4350,4350,4350,0
20231116,191400,167429215,4350,4350,4350,4350,0
20231116,191300,167429215,4350,4350,4350,4350,0
20231116,191200,167429215,4350,4350,4350,4350,0
20231116,191100,167429215,4350,4350,4350,4350,0
20231116,191000,167429215,4350,4350,4350,4350,0
20231116,190900,167429215,4350,4350,4350,4350,0
20231116,190800,167429215,4350,4350,4350,4350,0
20231116,190700,167429215,4350,4350,4350,4350,0
20231116,190600,167429215,4350,4350,4350,4350,0
20231116,190500,167429215,4350,4350,4350,4350,0
20231116,190400,167429215,4350,4350,4350,4350,0
20231116,190300,167429215,4350,4350,4350,4350,0
20231116,190200,167429215,4350,4350,4350,4350,0
20231116,190100,167429215,4350,4350,4350,4350,6274
20231116,190000,167429215,4350,4350,4350,4350,0
20231116,185900,167429215,4350,4350,4350,4350,0
20231116,185800,167429215,4350,4350,4350,4350,0
20231116,185700,167429215,4350,4350,4350,4350,0
20231116,185600,167429215,4350,4350,4350,4350,0
20231116,185500,167429215,4350,4350,4350,4350,0
20231116,185400,167429215,4350,4350,4350,4350,0
20231116,185300,167429215,4350,4350,4350,4350,0
20231116,185200,167429215,4350,4350,4350,4350,0
20231116,185100,167429215,4350,4350,4350,4350,0
20231116,185000,167429215,4350,4350,4350,4350,0
20231116,184900,167429215,4350,4350,4350,4350,0
20231116,184800,167429215,4350,4350,4350,4350,0
20231116,184700,167429215,4350,4350,4350,4350,0
20231116,184600,167429215,4350,4350,4350,4350,0
20231116,184500,167429215,4350,4350,4350,4350,0
20231116,184400,167429215,4350,4350,4350,4350,0
20231116,184300,167429215,4350,4350,4350,4350,0
20231116,184200,167429215,4350,4350,4350,4350,0
20231116,184100,167429215,4350,4350,4350,4350,0
20231116,184000,167429215,4350,4350,4350,4350,0
20231116,183900,167429215,4350,4350,4350,4350,0
20231116,183800,167429215,4350,4350,4350,4350,0
20231116,183700,167429215,4350,4350,4350,4350,0
20231116,183600,167429215,4350,4350,4350,4350,0
20231116,183500,167429215,4350,4350,4350,4350,0
20231116,183400,167429215,4350,4350,4350,4350,0
20231116,183300,167429215,4350,4350,4350,4350,0
20231116,183200,167429215,4350,4350,4350,4350,0
20231116,183100,167429215,4350,4350,4350,4350,6274
20231116,183000,167429215,4350,4350,4350,4350,0
20231116,182900,167429215,4350,4350,4350,4350,0
20231116,182800,167429215,4350,4350,4350,4350,0
20231116,182700,167429215,4350,4350,4350,4350,0
20231116,182600,167429215,4350,4350,4350,4350,0
20231116,182500,167429215,4350,4350,4350,4350,0
20231116,182400,167429215,4350,4350,4350,4350,0
20231116,182300,167429215,4350,4350,4350,4350,0
20231116,182200,167429215,4350,4350,4350,4350,0
20231116,182100,167429215,4350,4350,4350,4350,0
20231116,182000,167429215,4350,4350,4350,4350,0
20231116,181900,167429215,4350,4350,4350,4350,0
20231116,181800,167429215,4350,4350,4350,4350,0
20231116,181700,167429215,4350,4350,4350,4350,0
20231116,181600,167429215,4350,4350,4350,4350,0
20231116,181500,167429215,4350,4350,4350,4350,0
20231116,181400,167429215,4350,4350,4350,4350,0
20231116,181300,167429215,4350,4350,4350,4350,0
20231116,181200,167429215,4350,4350,4350,4350,0
20231116,181100,167429215,4350,4350,4350,4350,0
20231116,181000,167429215,4350,4350,4350,4350,0
20231116,180900,167429215,4350,4350,4350,4350,0
20231116,180800,167429215,4350,4350,4350,4350,0
20231116,180700,167429215,4350,4350,4350,4350,0
20231116,180600,167429215,4350,4350,4350,4350,0
20231116,180500,167429215,4350,4350,4350,4350,0
20231116,180400,167429215,4350,4350,4350,4350,0
20231116,180300,167429215,4350,4350,4350,4350,0
20231116,180200,167429215,4350,4350,4350,4350,0
20231116,180100,167429215,4350,4350,4350,4350,6274
20231116,180000,167429215,4350,4350,4350,4350,0
20231116,175900,167429215,4350,4350,4350,4350,0
20231116,175800,167429215,4350,4350,4350,4350,0
20231116,175700,167429215,4350,4350,4350,4350,0
20231116,175600,167429215,4350,4350,4350,4350,0
20231116,175500,167429215,4350,4350,4350,4350,0
20231116,175400,167429215,4350,4350,4350,4350,0
20231116,175300,167429215,4350,4350,4350,4350,0
20231116,175200,167429215,4350,4350,4350,4350,0
20231116,175100,167429215,4350,4350,4350,4350,0
20231116,175000,167429215,4350,4350,4350,4350,0
20231116,174900,167429215,4350,4350,4350,4350,0
20231116,174800,167429215,4350,4350,4350,4350,0
20231116,174700,167429215,4350,4350,4350,4350,0
20231116,174600,167429215,4350,4350,4350,4350,0
20231116,174500,167429215,4350,4350,4350,4350,0
20231116,174400,167429215,4350,4350,4350,4350,0
20231116,174300,167429215,4350,4350,4350,4350,0
20231116,174200,167429215,4350,4350,4350,4350,0
20231116,174100,167429215,4350,4350,4350,4350,0
20231116,174000,167429215,4350,4350,4350,4350,0
20231116,173900,167429215,4350,4350,4350,4350,0
20231116,173800,167429215,4350,4350,4350,4350,0
20231116,173700,167429215,4350,4350,4350,4350,0
20231116,173600,167429215,4350,4350,4350,4350,0
20231116,173500,167429215,4350,4350,4350,4350,0
20231116,173400,167429215,4350,4350,4350,4350,0
20231116,173300,167429215,4350,4350,4350,4350,0
20231116,173200,167429215,4350,4350,4350,4350,0
20231116,173100,167429215,4350,4350,4350,4350,6274
20231116,173000,167429215,4350,4350,4350,4350,0
20231116,172900,167429215,4350,4350,4350,4350,0
20231116,172800,167429215,4350,4350,4350,4350,0
20231116,172700,167429215,4350,4350,4350,4350,0
20231116,172600,167429215,4350,4350,4350,4350,0
20231116,172500,167429215,4350,4350,4350,4350,0
20231116,172400,167429215,4350,4350,4350,4350,0
20231116,172300,167429215,4350,4350,4350,4350,0
20231116,172200,167429215,4350,4350,4350,4350,0
20231116,172100,167429215,4350,4350,4350,4350,0
20231116,172000,167429215,4350,4350,4350,4350,0
20231116,171900,167429215,4350,4350,4350,4350,0
20231116,171800,167429215,4350,4350,4350,4350,0
20231116,171700,167429215,4350,4350,4350,4350,0
20231116,171600,167429215,4350,4350,4350,4350,0
20231116,171500,167429215,4350,4350,4350,4350,0
20231116,171400,167429215,4350,4350,4350,4350,0
20231116,171300,167429215,4350,4350,4350,4350,0
20231116,171200,167429215,4350,4350,4350,4350,0
20231116,171100,167429215,4350,4350,4350,4350,0
20231116,171000,167429215,4350,4350,4350,4350,0
20231116,170900,167429215,4350,4350,4350,4350,0
20231116,170800,167429215,4350,4350,4350,4350,0
20231116,170700,167429215,4350,4350,4350,4350,0
20231116,170600,167429215,4350,4350,4350,4350,0
20231116,170500,167429215,4350,4350,4350,4350,0
20231116,170400,167429215,4350,4350,4350,4350,0
20231116,170300,167429215,4350,4350,4350,4350,0
20231116,170200,167429215,4350,4350,4350,4350,0
20231116,170100,167429215,4350,4350,4350,4350,6274
20231116,170000,167429215,4350,4350,4350,4350,0
20231116,165900,167429215,4350,4350,4350,4350,0
20231116,165800,167429215,4350,4350,4350,4350,0
20231116,165700,167429215,4350,4350,4350,4350,0
20231116,165600,167429215,4350,4350,4350,4350,0
20231116,165500,167429215,4350,4350,4350,4350,0
20231116,165400,167429215,4350,4350,4350,4350,0
20231116,165300,167429215,4350,4350,4350,4350,0
20231116,165200,167429215,4350,4350,4350,4350,0
20231116,165100,167429215,4350,4350,4350,4350,0
20231116,165000,167429215,4350,4350,4350,4350,0
20231116,164900,167429215,4350,4350,4350,4350,0
20231116,164800,167429215,4350,4350,4350,4350,0
20231116,164700,167429215,4350,4350,4350,4350,0
20231116,164600,167429215,4350,4350,4350,4350,0
20231116,164500,167429215,4350,4350,4350,4350,0
20231116,164400,167429215,4350,4350,4350,4350,0
20231116,164300,167429215,4350,4350,4350,4350,0
20231116,164200,167429215,4350,4350,4350,4350,0
20231116,164100,167429215,4350,4350,4350,4350,0
20231116,164000,167429215,4350,4350,4350,4350,0
20231116,163900,167429215,4350,4350,4350,4350,0
20231116,163800,167429215,4350,4350,4350,4350,0
20231116,163700,167429215,4350,4350,4350,4350,0
20231116,163600,167429215,4350,4350,4350,4350,0
20231116,163500,167429215,4350,4350,4350,4350,0
20231116,163400,167429215,4350,4350,4350,4350,0
20231116,163300,167429215,4350,4350,4350,4350,0
20231116,163200,167429215,4350,4350,4350,4350,0
20231116,163100,167429215,4350,4350,4350,4350,6274
20231116,163000,167429215,4350,4350,4350,4350,6274
20231116,162900,140137315,4340,4340,4340,4340,0
20231116,162800,140137315,4340,4340,4340,4340,0
20231116,162700,140137315,4340,4340,4340,4340,0
20231116,162600,140137315,4340,4340,4340,4340,0
20231116,162500,140137315,4340,4340,4340,4340,0
20231116,162400,140137315,4340,4340,4340,4340,0
20231116,162300,140137315,4340,4340,4340,4340,0
20231116,162200,140137315,4340,4340,4340,4340,0
20231116,162100,140137315,4340,4340,4340,4340,0
20231116,162000,140137315,4340,4340,4340,4340,0
20231116,161900,140137315,4340,4340,4340,4340,1545
20231116,161800,133432015,4340,4340,4340,4340,4
20231116,161700,133414655,4335,4335,4335,4335,30
20231116,161600,133284605,4340,4340,4340,4325,8
20231116,161500,133249975,4325,4340,4340,4325,927
20231116,161400,129239730,4340,4340,4340,4340,24
20231116,161300,129135570,4340,4340,4340,4340,11
20231116,161200,129087830,4330,4330,4330,4330,0
20231116,161100,129087830,4330,4330,4330,4330,0
20231116,161000,129087830,4330,4330,4330,4330,116
20231116,160900,128585550,4340,4340,4340,4340,0
20231116,160800,128585550,4340,4340,4340,4340,0
20231116,160700,128585550,4340,4340,4340,4340,0
20231116,160600,128585550,4340,4340,4340,4340,0
20231116,160500,128585550,4340,4340,4340,4340,0
20231116,160400,128585550,4340,4340,4340,4340,0
20231116,160300,128585550,4340,4340,4340,4340,50
20231116,160200,128368550,4340,4340,4340,4340,2
20231116,160100,128359870,4330,4330,4330,4330,0
20231116,160000,128359870,4330,4330,4330,4330,0
20231116,155900,128359870,4330,4330,4330,4330,0
20231116,155800,128359870,4330,4330,4330,4330,0
20231116,155700,128359870,4330,4330,4330,4330,0
20231116,155600,128359870,4330,4330,4330,4330,0
20231116,155500,128359870,4330,4330,4330,4330,0
20231116,155400,128359870,4330,4330,4330,4330,0
20231116,155300,128359870,4330,4330,4330,4330,0
20231116,155200,128359870,4330,4330,4330,4330,0
20231116,155100,128359870,4330,4330,4330,4330,35
20231116,155000,128208320,4340,4340,4340,4340,23
20231116,154900,128108500,4340,4340,4340,4340,0
20231116,154800,128108500,4340,4340,4340,4340,0
20231116,154700,128108500,4340,4340,4340,4340,0
20231116,154600,128108500,4340,4340,4340,4340,0
20231116,154500,128108500,4340,4340,4340,4340,16
20231116,154400,128039060,4330,4340,4340,4330,232
20231116,154300,127033990,4340,4340,4340,4340,0
20231116,154200,127033990,4340,4340,4340,4340,0
20231116,154100,127033990,4340,4340,4340,4340,0
20231116,154000,127033990,4340,4340,4340,4340,0
20231116,153900,127033990,4340,4340,4340,4340,0
20231116,153800,127033990,4340,4340,4340,4340,0
20231116,153700,127033990,4340,4340,4340,4340,0
20231116,153600,127033990,4340,4340,4340,4340,0
20231116,153500,127033990,4340,4340,4340,4340,0
20231116,153400,127033990,4340,4340,4340,4340,1
20231116,153300,127029650,4340,4340,4340,4340,10
20231116,153200,126986250,4340,4340,4340,4340,0
20231116,153100,126986250,4340,4340,4340,4340,9
20231116,153000,126947190,4330,4330,4330,4330,0
20231116,152900,126947190,4330,4330,4330,4330,0
20231116,152800,126947190,4330,4330,4330,4330,0
20231116,152700,126947190,4330,4330,4330,4330,0
20231116,152600,126947190,4330,4330,4330,4330,0
20231116,152500,126947190,4330,4335,4335,4330,35
20231116,152400,126795635,4340,4340,4340,4340,0
20231116,152300,126795635,4340,4340,4340,4340,0
20231116,152200,126795635,4340,4340,4340,4340,0
20231116,152100,126795635,4340,4340,4340,4340,50
20231116,152000,126578635,4340,4340,4340,4340,1
20231116,151900,126574295,4340,4340,4340,4340,39
20231116,151800,126405035,4340,4340,4340,4340,0
20231116,151700,126405035,4340,4340,4340,4340,0
20231116,151600,126405035,4340,4340,4340,4340,0
20231116,151500,126405035,4340,4340,4340,4340,100
20231116,151400,125971035,4340,4340,4340,4340,0
20231116,151300,125971035,4340,4340,4340,4340,5
20231116,151200,125949335,4340,4340,4340,4340,2
20231116,151100,125940655,4340,4340,4340,4340,0
20231116,151000,125940655,4340,4340,4340,4340,0
20231116,150900,125940655,4340,4340,4340,4340,0
20231116,150800,125940655,4340,4340,4340,4340,100
20231116,150700,125506655,4340,4340,4340,4340,0
20231116,150600,125506655,4340,4340,4340,4340,0
20231116,150500,125506655,4340,4340,4340,4340,15
20231116,150400,125441555,4340,4340,4340,4340,5
20231116,150300,125419855,4340,4340,4340,4340,1
20231116,150200,125415515,4340,4340,4340,4340,0
20231116,150100,125415515,4340,4340,4340,4340,0
20231116,150000,125415515,4340,4340,4340,4340,0
20231116,145900,125415515,4340,4340,4340,4340,21
20231116,145800,125324375,4340,4340,4340,4340,0
20231116,145700,125324375,4340,4335,4340,4335,3
20231116,145600,125311365,4330,4330,4330,4330,0
20231116,145500,125311365,4330,4330,4330,4330,0
20231116,145400,125311365,4330,4330,4330,4330,0
20231116,145300,125311365,4330,4330,4330,4330,0
20231116,145200,125311365,4330,4330,4330,4330,0
20231116,145100,125311365,4330,4330,4330,4330,0
20231116,145000,125311365,4330,4330,4330,4330,0
20231116,144900,125311365,4330,4330,4330,4330,2
20231116,144800,125302705,4335,4335,4335,4335,2
20231116,144700,125294035,4325,4325,4325,4325,0
20231116,144600,125294035,4325,4325,4325,4325,0
20231116,144500,125294035,4325,4325,4325,4325,70
20231116,144400,124991285,4340,4340,4340,4340,0
20231116,144300,124991285,4340,4340,4340,4340,0
20231116,144200,124991285,4340,4335,4340,4335,66
20231116,144100,124704850,4335,4335,4335,4335,258
20231116,144000,123586420,4335,4335,4335,4335,3024
20231116,143900,110477380,4335,4335,4335,4335,0
20231116,143800,110477380,4335,4335,4335,4335,0
20231116,143700,110477380,4335,4335,4335,4335,0
20231116,143600,110477380,4335,4335,4335,4335,0
20231116,143500,110477380,4335,4335,4335,4335,0
20231116,143400,110477380,4335,4335,4335,4335,0
20231116,143300,110477380,4335,4335,4335,4335,0
20231116,143200,110477380,4335,4335,4335,4335,0
20231116,143100,110477380,4335,4335,4335,4335,51
20231116,143000,110256295,4335,4335,4335,4335,0
20231116,142900,110256295,4335,4335,4335,4335,0
20231116,142800,110256295,4335,4335,4335,4335,1
20231116,142700,110251960,4335,4335,4335,4335,5
20231116,142600,110230285,4335,4335,4335,4335,0
20231116,142500,110230285,4335,4335,4335,4335,0
20231116,142400,110230285,4335,4335,4335,4335,0
20231116,142300,110230285,4335,4335,4335,4335,66
20231116,142200,109944175,4335,4335,4335,4335,0
20231116,142100,109944175,4335,4335,4335,4335,0
20231116,142000,109944175,4335,4335,4335,4335,11
20231116,141900,109896490,4330,4330,4330,4330,0
20231116,141800,109896490,4330,4330,4330,4330,0
20231116,141700,109896490,4330,4330,4330,4330,0
20231116,141600,109896490,4330,4330,4330,4330,0
20231116,141500,109896490,4330,4330,4330,4330,783
20231116,141400,106506100,4330,4330,4330,4330,0
20231116,141300,106506100,4330,4330,4330,4330,0
20231116,141200,106506100,4330,4330,4330,4330,69
20231116,141100,106207330,4340,4340,4340,4340,0
20231116,141000,106207330,4340,4340,4340,4340,0
20231116,140900,106207330,4340,4340,4340,4340,0
20231116,140800,106207330,4340,4340,4340,4340,0
20231116,140700,106207330,4340,4340,4340,4340,2553
20231116,140600,95127310,4345,4345,4345,4345,0
20231116,140500,95127310,4345,4345,4345,4345,10
20231116,140400,95083860,4340,4340,4340,4340,0
20231116,140300,95083860,4340,4340,4340,4340,1
20231116,140200,95079520,4330,4330,4330,4330,0
20231116,140100,95079520,4330,4330,4330,4330,6
20231116,140000,95053540,4330,4330,4330,4330,0
20231116,135900,95053540,4330,4330,4330,4330,7
20231116,135800,95023230,4330,4330,4330,4330,10
20231116,135700,94979930,4345,4345,4345,4345,0
20231116,135600,94979930,4345,4345,4345,4345,407
20231116,135500,93211515,4345,4345,4345,4345,401
20231116,135400,91469170,4350,4350,4350,4350,0
20231116,135300,91469170,4350,4350,4350,4350,0
20231116,135200,91469170,4350,4350,4350,4350,0
20231116,135100,91469170,4350,4340,4350,4340,3
20231116,135000,91456135,4340,4340,4340,4340,10
20231116,134900,91412735,4340,4340,4340,4340,0
20231116,134800,91412735,4340,4340,4340,4340,1
20231116,134700,91408395,4335,4335,4335,4335,0
20231116,134600,91408395,4335,4335,4335,4335,0
20231116,134500,91408395,4335,4335,4335,4335,0
20231116,134400,91408395,4335,4335,4335,4335,214
20231116,134300,90480705,4335,4335,4335,4335,400
20231116,134200,88746705,4340,4340,4340,4340,0
20231116,134100,88746705,4340,4340,4340,4340,0
20231116,134000,88746705,4340,4340,4340,4340,0
20231116,133900,88746705,4340,4340,4340,4340,0
20231116,133800,88746705,4340,4345,4345,4340,106
20231116,133700,88286160,4345,4340,4345,4340,1648
20231116,133600,81131235,4335,4330,4335,4330,1413
20231116,133500,75010915,4330,4330,4330,4330,0
20231116,133400,75010915,4330,4330,4330,4330,0
20231116,133300,75010915,4330,4330,4330,4330,193
20231116,133200,74175225,4335,4335,4335,4335,0
20231116,133100,74175225,4335,4335,4335,4335,23
20231116,133000,74075520,4335,4335,4335,4335,0
20231116,132900,74075520,4335,4335,4335,4335,200
20231116,132800,73208520,4335,4335,4335,4335,0
20231116,132700,73208520,4335,4335,4335,4335,0
20231116,132600,73208520,4335,4335,4335,4335,0
20231116,132500,73208520,4335,4335,4335,4335,100
20231116,132400,72775020,4335,4335,4335,4335,0
20231116,132300,72775020,4335,4335,4335,4335,0
20231116,132200,72775020,4335,4335,4335,4335,0
20231116,132100,72775020,4335,4335,4335,4335,0
20231116,132000,72775020,4335,4335,4335,4335,0
20231116,131900,72775020,4335,4335,4335,4335,0
20231116,131800,72775020,4335,4335,4335,4335,0
20231116,131700,72775020,4335,4335,4335,4335,40
20231116,131600,72601620,4330,4330,4330,4330,0
20231116,131500,72601620,4330,4330,4330,4330,0
20231116,131400,72601620,4330,4330,4330,4330,0
20231116,131300,72601620,4330,4330,4330,4330,0
20231116,131200,72601620,4330,4330,4330,4330,6
20231116,131100,72575640,4320,4320,4320,4320,1
20231116,131000,72571320,4330,4330,4330,4330,27
20231116,130900,72454410,4320,4320,4320,4320,11
20231116,130800,72406890,4325,4325,4325,4325,0
20231116,130700,72406890,4325,4325,4325,4325,0
20231116,130600,72406890,4325,4325,4325,4325,1000
20231116,130500,68081890,4325,4325,4325,4325,0
20231116,130400,68081890,4325,4325,4325,4325,0
20231116,130300,68081890,4325,4325,4325,4325,0
20231116,130200,68081890,4325,4325,4325,4325,0
20231116,130100,68081890,4325,4330,4330,4325,751
20231116,130000,64830065,4325,4330,4330,4325,517
20231116,125900,62591540,4330,4330,4330,4330,1246
20231116,125800,57196360,4325,4325,4325,4325,17
20231116,125700,57122835,4325,4325,4325,4325,0
20231116,125600,57122835,4325,4325,4325,4325,58
20231116,125500,56871985,4320,4320,4320,4320,0
20231116,125400,56871985,4320,4320,4320,4320,17
20231116,125300,56798545,4325,4325,4325,4325,0
20231116,125200,56798545,4325,4325,4325,4325,32
20231116,125100,56660145,4320,4320,4320,4320,0
20231116,125000,56660145,4320,4320,4320,4320,17
20231116,124900,56586705,4325,4325,4325,4325,0
20231116,124800,56586705,4325,4320,4325,4320,274
20231116,124700,55401740,4320,4320,4320,4320,300
20231116,124600,54105740,4320,4325,4325,4320,28
20231116,124500,53984730,4325,4325,4325,4325,702
20231116,124400,50948580,4325,4325,4325,4325,17
20231116,124300,50875055,4325,4325,4325,4325,0
20231116,124200,50875055,4325,4325,4325,4325,17
20231116,124100,50801530,4325,4325,4325,4325,17
20231116,124000,50728005,4325,4325,4325,4325,17
20231116,123900,50654480,4320,4320,4320,4320,17
20231116,123800,50581040,4320,4320,4320,4320,0
20231116,123700,50581040,4320,4320,4320,4320,0
20231116,123600,50581040,4320,4325,4325,4320,1517
20231116,123500,44020035,4325,4325,4325,4325,17
20231116,123400,43946510,4325,4325,4325,4325,0
20231116,123300,43946510,4325,4325,4325,4325,17
20231116,123200,43872985,4330,4330,4330,4330,1000
20231116,123100,39542985,4325,4325,4325,4325,17
20231116,123000,39469460,4325,4325,4325,4325,88
20231116,122900,39088860,4325,4325,4325,4325,67
20231116,122800,38799085,4330,4330,4330,4330,44
20231116,122700,38608565,4325,4325,4325,4325,17
20231116,122600,38535040,4325,4325,4325,4325,260
20231116,122500,37410540,4325,4325,4325,4325,17
20231116,122400,37337015,4325,4325,4325,4325,17
20231116,122300,37263490,4325,4325,4325,4325,0
20231116,122200,37263490,4325,4325,4325,4325,17
20231116,122100,37189965,4325,4325,4325,4325,160
20231116,122000,36497965,4325,4325,4325,4325,69
20231116,121900,36199540,4325,4325,4325,4325,2
20231116,121800,36190890,4325,4325,4325,4325,19
20231116,121700,36108715,4325,4325,4325,4325,2
20231116,121600,36100065,4325,4325,4325,4325,108
20231116,121500,35632965,4325,4330,4330,4325,102
20231116,121400,35191315,4325,4325,4325,4325,19
20231116,121300,35109140,4325,4325,4325,4325,2
20231116,121200,35100490,4325,4325,4325,4325,19
20231116,121100,35018315,4325,4325,4325,4325,363
20231116,121000,33448340,4325,4325,4325,4325,18
20231116,120900,33370490,4325,4315,4325,4315,85
20231116,120800,33003120,4315,4315,4315,4315,0
20231116,120700,33003120,4315,4315,4315,4315,17
20231116,120600,32929765,4330,4330,4330,4330,0
20231116,120500,32929765,4330,4325,4330,4325,116
20231116,120400,32427490,4330,4320,4330,4320,700
20231116,120300,29398955,4315,4315,4315,4315,17
20231116,120200,29325600,4315,4315,4315,4315,0
20231116,120100,29325600,4315,4315,4315,4315,18
20231116,120000,29247930,4315,4315,4315,4315,1
20231116,115900,29243615,4315,4315,4315,4315,17
20231116,115800,29170260,4315,4315,4315,4315,0
20231116,115700,29170260,4315,4315,4315,4315,17
20231116,115600,29096905,4315,4315,4315,4315,0
20231116,115500,29096905,4315,4315,4315,4315,17
20231116,115400,29023550,4315,4315,4315,4315,0
20231116,115300,29023550,4315,4320,4320,4315,38
20231116,115200,28859475,4315,4310,4315,4310,33
20231116,115100,28717165,4315,4315,4315,4315,1
20231116,115000,28712850,4315,4315,4315,4315,0
20231116,114900,28712850,4315,4315,4315,4315,0
20231116,114800,28712850,4315,4310,4315,4310,25
20231116,114700,28605060,4315,4310,4315,4310,10
20231116,114600,28561915,4305,4305,4305,4305,17
20231116,114500,28488730,4310,4310,4310,4310,14
20231116,114400,28428390,4310,4310,4310,4310,2
20231116,114300,28419770,4305,4305,4305,4305,0
20231116,114200,28419770,4305,4310,4310,4305,32
20231116,114100,28281910,4305,4305,4305,4305,0
20231116,114000,28281910,4305,4305,4305,4305,17
20231116,113900,28208725,4310,4310,4310,4310,0
20231116,113800,28208725,4310,4310,4310,4310,11
20231116,113700,28161315,4310,4310,4310,4310,17
20231116,113600,28088045,4310,4310,4310,4310,0
20231116,113500,28088045,4310,4310,4310,4310,3
20231116,113400,28075115,4305,4305,4305,4305,11
20231116,113300,28027760,4305,4305,4305,4305,17
20231116,113200,27954575,4305,4305,4305,4305,2
20231116,113100,27945965,4305,4310,4310,4305,18
20231116,113000,27868470,4310,4310,4310,4310,13
20231116,112900,27812440,4315,4310,4315,4310,205
20231116,112800,26927890,4310,4310,4310,4310,9
20231116,112700,26889100,4310,4310,4310,4310,2
20231116,112600,26880480,4305,4305,4305,4305,0
20231116,112500,26880480,4305,4305,4305,4305,0
20231116,112400,26880480,4305,4305,4305,4305,25
20231116,112300,26772855,4305,4305,4305,4305,0
20231116,112200,26772855,4305,4305,4305,4305,0
20231116,112100,26772855,4305,4305,4305,4305,0
20231116,112000,26772855,4305,4305,4305,4305,0
20231116,111900,26772855,4305,4305,4305,4305,0
20231116,111800,26772855,4305,4315,4315,4305,1400
20231116,111700,20745775,4320,4320,4320,4320,0
20231116,111600,20745775,4320,4320,4320,4320,0
20231116,111500,20745775,4320,4320,4320,4320,0
20231116,111400,20745775,4320,4320,4320,4320,0
20231116,111300,20745775,4320,4320,4320,4320,0
20231116,111200,20745775,4320,4320,4320,4320,0
20231116,111100,20745775,4320,4320,4320,4320,0
20231116,111000,20745775,4320,4320,4320,4320,100
20231116,110900,20313775,4320,4320,4320,4320,0
20231116,110800,20313775,4320,4320,4320,4320,0
20231116,110700,20313775,4320,4320,4320,4320,4
20231116,110600,20296495,4320,4320,4320,4320,0
20231116,110500,20296495,4320,4320,4320,4320,20
20231116,110400,20210095,4310,4310,4310,4310,0
20231116,110300,20210095,4310,4310,4310,4310,39
20231116,110200,20042005,4310,4310,4310,4310,0
20231116,110100,20042005,4310,4305,4310,4305,113
20231116,110000,19555485,4310,4315,4315,4310,298
20231116,105900,18270670,4315,4315,4315,4315,0
20231116,105800,18270670,4315,4315,4315,4315,0
20231116,105700,18270670,4315,4315,4315,4315,0
20231116,105600,18270670,4315,4315,4315,4315,0
20231116,105500,18270670,4315,4315,4315,4315,0
20231116,105400,18270670,4315,4315,4315,4315,0
20231116,105300,18270670,4315,4315,4315,4315,0
20231116,105200,18270670,4315,4315,4315,4315,216
20231116,105100,17338630,4315,4320,4320,4315,348
20231116,105000,15835735,4330,4330,4330,4330,0
20231116,104900,15835735,4330,4330,4330,4330,0
20231116,104800,15835735,4330,4330,4330,4330,0
20231116,104700,15835735,4330,4330,4330,4330,69
20231116,104600,15536965,4330,4330,4330,4330,0
20231116,104500,15536965,4330,4330,4330,4330,0
20231116,104400,15536965,4330,4330,4330,4330,10
20231116,104300,15493665,4330,4330,4330,4330,0
20231116,104200,15493665,4330,4330,4330,4330,0
20231116,104100,15493665,4330,4330,4330,4330,20
20231116,104000,15407065,4330,4330,4330,4330,0
20231116,103900,15407065,4330,4330,4330,4330,0
20231116,103800,15407065,4330,4330,4330,4330,27
20231116,103700,15290155,4335,4335,4335,4335,1
20231116,103600,15285820,4335,4335,4335,4335,0
20231116,103500,15285820,4335,4335,4335,4335,2
20231116,103400,15277150,4330,4330,4330,4330,19
20231116,103300,15194880,4330,4330,4330,4330,2
20231116,103200,15186220,4330,4330,4330,4330,0
20231116,103100,15186220,4330,4330,4330,4330,63
20231116,103000,14913430,4330,4330,4330,4330,10
20231116,102900,14870130,4330,4330,4330,4330,1
20231116,102800,14865800,4320,4320,4320,4320,100
20231116,102700,14433800,4340,4340,4340,4340,0
20231116,102600,14433800,4340,4340,4340,4340,0
20231116,102500,14433800,4340,4340,4340,4340,0
20231116,102400,14433800,4340,4330,4340,4330,10
20231116,102300,14390410,4340,4340,4340,4340,0
20231116,102200,14390410,4340,4325,4340,4325,310
20231116,102100,13048525,4325,4325,4325,4325,0
20231116,102000,13048525,4325,4325,4325,4325,0
20231116,101900,13048525,4325,4325,4325,4325,32
20231116,101800,12910125,4325,4325,4325,4325,0
20231116,101700,12910125,4325,4325,4325,4325,150
20231116,101600,12261375,4325,4320,4325,4320,249
20231116,101500,11184455,4325,4325,4325,4325,1
20231116,101400,11180130,4305,4305,4305,4305,0
20231116,101300,11180130,4305,4305,4305,4305,30
20231116,101200,11050980,4325,4325,4325,4325,0
20231116,101100,11050980,4325,4325,4325,4325,0
20231116,101000,11050980,4325,4325,4325,4325,0
20231116,100900,11050980,4325,4325,4325,4325,0
20231116,100800,11050980,4325,4325,4325,4325,104
20231116,100700,10601180,4325,4325,4325,4325,15
20231116,100600,10536305,4325,4325,4325,4325,0
20231116,100500,10536305,4325,4325,4325,4325,37
20231116,100400,10376280,4325,4325,4325,4325,0
20231116,100300,10376280,4325,4325,4325,4325,0
20231116,100200,10376280,4325,4325,4325,4325,0
20231116,100100,10376280,4325,4325,4340,4325,463
20231116,100000,8373790,4315,4330,4330,4315,1936