KissMeData/171120/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201900,43820285,3395,3395,3395,3395,95
20231116,201800,43820285,3395,3395,3395,3395,0
20231116,201700,43820285,3395,3395,3395,3395,0
20231116,201600,43820285,3395,3395,3395,3395,0
20231116,201500,43820285,3395,3395,3395,3395,0
20231116,201400,43820285,3395,3395,3395,3395,0
20231116,201300,43820285,3395,3395,3395,3395,0
20231116,201200,43820285,3395,3395,3395,3395,0
20231116,201100,43820285,3395,3395,3395,3395,0
20231116,201000,43820285,3395,3395,3395,3395,0
20231116,200900,43820285,3395,3395,3395,3395,0
20231116,200800,43820285,3395,3395,3395,3395,0
20231116,200700,43820285,3395,3395,3395,3395,0
20231116,200600,43820285,3395,3395,3395,3395,0
20231116,200500,43820285,3395,3395,3395,3395,0
20231116,200400,43820285,3395,3395,3395,3395,0
20231116,200300,43820285,3395,3395,3395,3395,0
20231116,200200,43820285,3395,3395,3395,3395,0
20231116,200100,43820285,3395,3395,3395,3395,0
20231116,200000,43820285,3395,3395,3395,3395,0
20231116,195900,43820285,3395,3395,3395,3395,0
20231116,195800,43820285,3395,3395,3395,3395,0
20231116,195700,43820285,3395,3395,3395,3395,0
20231116,195600,43820285,3395,3395,3395,3395,0
20231116,195500,43820285,3395,3395,3395,3395,0
20231116,195400,43820285,3395,3395,3395,3395,0
20231116,195300,43820285,3395,3395,3395,3395,0
20231116,195200,43820285,3395,3395,3395,3395,0
20231116,195100,43820285,3395,3395,3395,3395,0
20231116,195000,43820285,3395,3395,3395,3395,0
20231116,194900,43820285,3395,3395,3395,3395,95
20231116,194800,43820285,3395,3395,3395,3395,0
20231116,194700,43820285,3395,3395,3395,3395,0
20231116,194600,43820285,3395,3395,3395,3395,0
20231116,194500,43820285,3395,3395,3395,3395,0
20231116,194400,43820285,3395,3395,3395,3395,0
20231116,194300,43820285,3395,3395,3395,3395,0
20231116,194200,43820285,3395,3395,3395,3395,0
20231116,194100,43820285,3395,3395,3395,3395,0
20231116,194000,43820285,3395,3395,3395,3395,0
20231116,193900,43820285,3395,3395,3395,3395,0
20231116,193800,43820285,3395,3395,3395,3395,0
20231116,193700,43820285,3395,3395,3395,3395,0
20231116,193600,43820285,3395,3395,3395,3395,0
20231116,193500,43820285,3395,3395,3395,3395,0
20231116,193400,43820285,3395,3395,3395,3395,0
20231116,193300,43820285,3395,3395,3395,3395,0
20231116,193200,43820285,3395,3395,3395,3395,0
20231116,193100,43820285,3395,3395,3395,3395,0
20231116,193000,43820285,3395,3395,3395,3395,0
20231116,192900,43820285,3395,3395,3395,3395,0
20231116,192800,43820285,3395,3395,3395,3395,0
20231116,192700,43820285,3395,3395,3395,3395,0
20231116,192600,43820285,3395,3395,3395,3395,0
20231116,192500,43820285,3395,3395,3395,3395,0
20231116,192400,43820285,3395,3395,3395,3395,0
20231116,192300,43820285,3395,3395,3395,3395,0
20231116,192200,43820285,3395,3395,3395,3395,0
20231116,192100,43820285,3395,3395,3395,3395,0
20231116,192000,43820285,3395,3395,3395,3395,0
20231116,191900,43820285,3395,3395,3395,3395,95
20231116,191800,43820285,3395,3395,3395,3395,0
20231116,191700,43820285,3395,3395,3395,3395,0
20231116,191600,43820285,3395,3395,3395,3395,0
20231116,191500,43820285,3395,3395,3395,3395,0
20231116,191400,43820285,3395,3395,3395,3395,0
20231116,191300,43820285,3395,3395,3395,3395,0
20231116,191200,43820285,3395,3395,3395,3395,0
20231116,191100,43820285,3395,3395,3395,3395,0
20231116,191000,43820285,3395,3395,3395,3395,0
20231116,190900,43820285,3395,3395,3395,3395,0
20231116,190800,43820285,3395,3395,3395,3395,0
20231116,190700,43820285,3395,3395,3395,3395,0
20231116,190600,43820285,3395,3395,3395,3395,0
20231116,190500,43820285,3395,3395,3395,3395,0
20231116,190400,43820285,3395,3395,3395,3395,0
20231116,190300,43820285,3395,3395,3395,3395,0
20231116,190200,43820285,3395,3395,3395,3395,0
20231116,190100,43820285,3395,3395,3395,3395,0
20231116,190000,43820285,3395,3395,3395,3395,0
20231116,185900,43820285,3395,3395,3395,3395,0
20231116,185800,43820285,3395,3395,3395,3395,0
20231116,185700,43820285,3395,3395,3395,3395,0
20231116,185600,43820285,3395,3395,3395,3395,0
20231116,185500,43820285,3395,3395,3395,3395,0
20231116,185400,43820285,3395,3395,3395,3395,0
20231116,185300,43820285,3395,3395,3395,3395,0
20231116,185200,43820285,3395,3395,3395,3395,0
20231116,185100,43820285,3395,3395,3395,3395,0
20231116,185000,43820285,3395,3395,3395,3395,0
20231116,184900,43820285,3395,3395,3395,3395,95
20231116,184800,43820285,3395,3395,3395,3395,0
20231116,184700,43820285,3395,3395,3395,3395,0
20231116,184600,43820285,3395,3395,3395,3395,0
20231116,184500,43820285,3395,3395,3395,3395,0
20231116,184400,43820285,3395,3395,3395,3395,0
20231116,184300,43820285,3395,3395,3395,3395,0
20231116,184200,43820285,3395,3395,3395,3395,0
20231116,184100,43820285,3395,3395,3395,3395,0
20231116,184000,43820285,3395,3395,3395,3395,0
20231116,183900,43820285,3395,3395,3395,3395,0
20231116,183800,43820285,3395,3395,3395,3395,0
20231116,183700,43820285,3395,3395,3395,3395,0
20231116,183600,43820285,3395,3395,3395,3395,0
20231116,183500,43820285,3395,3395,3395,3395,0
20231116,183400,43820285,3395,3395,3395,3395,0
20231116,183300,43820285,3395,3395,3395,3395,0
20231116,183200,43820285,3395,3395,3395,3395,0
20231116,183100,43820285,3395,3395,3395,3395,0
20231116,183000,43820285,3395,3395,3395,3395,0
20231116,182900,43820285,3395,3395,3395,3395,0
20231116,182800,43820285,3395,3395,3395,3395,0
20231116,182700,43820285,3395,3395,3395,3395,0
20231116,182600,43820285,3395,3395,3395,3395,0
20231116,182500,43820285,3395,3395,3395,3395,0
20231116,182400,43820285,3395,3395,3395,3395,0
20231116,182300,43820285,3395,3395,3395,3395,0
20231116,182200,43820285,3395,3395,3395,3395,0
20231116,182100,43820285,3395,3395,3395,3395,0
20231116,182000,43820285,3395,3395,3395,3395,0
20231116,181900,43820285,3395,3395,3395,3395,95
20231116,181800,43820285,3395,3395,3395,3395,0
20231116,181700,43820285,3395,3395,3395,3395,0
20231116,181600,43820285,3395,3395,3395,3395,0
20231116,181500,43820285,3395,3395,3395,3395,0
20231116,181400,43820285,3395,3395,3395,3395,0
20231116,181300,43820285,3395,3395,3395,3395,0
20231116,181200,43820285,3395,3395,3395,3395,0
20231116,181100,43820285,3395,3395,3395,3395,0
20231116,181000,43820285,3395,3395,3395,3395,0
20231116,180900,43820285,3395,3395,3395,3395,0
20231116,180800,43820285,3395,3395,3395,3395,0
20231116,180700,43820285,3395,3395,3395,3395,0
20231116,180600,43820285,3395,3395,3395,3395,0
20231116,180500,43820285,3395,3395,3395,3395,0
20231116,180400,43820285,3395,3395,3395,3395,0
20231116,180300,43820285,3395,3395,3395,3395,0
20231116,180200,43820285,3395,3395,3395,3395,0
20231116,180100,43820285,3395,3395,3395,3395,0
20231116,180000,43820285,3395,3395,3395,3395,0
20231116,175900,43820285,3395,3395,3395,3395,0
20231116,175800,43820285,3395,3395,3395,3395,0
20231116,175700,43820285,3395,3395,3395,3395,0
20231116,175600,43820285,3395,3395,3395,3395,0
20231116,175500,43820285,3395,3395,3395,3395,0
20231116,175400,43820285,3395,3395,3395,3395,0
20231116,175300,43820285,3395,3395,3395,3395,0
20231116,175200,43820285,3395,3395,3395,3395,0
20231116,175100,43820285,3395,3395,3395,3395,0
20231116,175000,43820285,3395,3395,3395,3395,0
20231116,174900,43820285,3395,3395,3395,3395,95
20231116,174800,43820285,3395,3395,3395,3395,0
20231116,174700,43820285,3395,3395,3395,3395,0
20231116,174600,43820285,3395,3395,3395,3395,0
20231116,174500,43820285,3395,3395,3395,3395,0
20231116,174400,43820285,3395,3395,3395,3395,0
20231116,174300,43820285,3395,3395,3395,3395,0
20231116,174200,43820285,3395,3395,3395,3395,0
20231116,174100,43820285,3395,3395,3395,3395,0
20231116,174000,43820285,3395,3395,3395,3395,0
20231116,173900,43820285,3395,3395,3395,3395,0
20231116,173800,43820285,3395,3395,3395,3395,0
20231116,173700,43820285,3395,3395,3395,3395,0
20231116,173600,43820285,3395,3395,3395,3395,0
20231116,173500,43820285,3395,3395,3395,3395,0
20231116,173400,43820285,3395,3395,3395,3395,0
20231116,173300,43820285,3395,3395,3395,3395,0
20231116,173200,43820285,3395,3395,3395,3395,0
20231116,173100,43820285,3395,3395,3395,3395,0
20231116,173000,43820285,3395,3395,3395,3395,0
20231116,172900,43820285,3395,3395,3395,3395,0
20231116,172800,43820285,3395,3395,3395,3395,0
20231116,172700,43820285,3395,3395,3395,3395,0
20231116,172600,43820285,3395,3395,3395,3395,0
20231116,172500,43820285,3395,3395,3395,3395,0
20231116,172400,43820285,3395,3395,3395,3395,0
20231116,172300,43820285,3395,3395,3395,3395,0
20231116,172200,43820285,3395,3395,3395,3395,0
20231116,172100,43820285,3395,3395,3395,3395,0
20231116,172000,43820285,3395,3395,3395,3395,0
20231116,171900,43820285,3395,3395,3395,3395,95
20231116,171800,43820285,3395,3395,3395,3395,0
20231116,171700,43820285,3395,3395,3395,3395,0
20231116,171600,43820285,3395,3395,3395,3395,0
20231116,171500,43820285,3395,3395,3395,3395,0
20231116,171400,43820285,3395,3395,3395,3395,0
20231116,171300,43820285,3395,3395,3395,3395,0
20231116,171200,43820285,3395,3395,3395,3395,0
20231116,171100,43820285,3395,3395,3395,3395,0
20231116,171000,43820285,3395,3395,3395,3395,0
20231116,170900,43820285,3395,3395,3395,3395,0
20231116,170800,43820285,3395,3395,3395,3395,0
20231116,170700,43820285,3395,3395,3395,3395,0
20231116,170600,43820285,3395,3395,3395,3395,0
20231116,170500,43820285,3395,3395,3395,3395,0
20231116,170400,43820285,3395,3395,3395,3395,0
20231116,170300,43820285,3395,3395,3395,3395,0
20231116,170200,43820285,3395,3395,3395,3395,0
20231116,170100,43820285,3395,3395,3395,3395,0
20231116,170000,43820285,3395,3395,3395,3395,0
20231116,165900,43820285,3395,3395,3395,3395,0
20231116,165800,43820285,3395,3395,3395,3395,0
20231116,165700,43820285,3395,3395,3395,3395,0
20231116,165600,43820285,3395,3395,3395,3395,0
20231116,165500,43820285,3395,3395,3395,3395,0
20231116,165400,43820285,3395,3395,3395,3395,0
20231116,165300,43820285,3395,3395,3395,3395,0
20231116,165200,43820285,3395,3395,3395,3395,0
20231116,165100,43820285,3395,3395,3395,3395,0
20231116,165000,43820285,3395,3395,3395,3395,0
20231116,164900,43820285,3395,3395,3395,3395,95
20231116,164800,43820285,3395,3395,3395,3395,0
20231116,164700,43820285,3395,3395,3395,3395,0
20231116,164600,43820285,3395,3395,3395,3395,0
20231116,164500,43820285,3395,3395,3395,3395,0
20231116,164400,43820285,3395,3395,3395,3395,0
20231116,164300,43820285,3395,3395,3395,3395,0
20231116,164200,43820285,3395,3395,3395,3395,0
20231116,164100,43820285,3395,3395,3395,3395,0
20231116,164000,43820285,3395,3395,3395,3395,0
20231116,163900,43820285,3395,3395,3395,3395,0
20231116,163800,43820285,3395,3395,3395,3395,0
20231116,163700,43820285,3395,3395,3395,3395,0
20231116,163600,43820285,3395,3395,3395,3395,0
20231116,163500,43820285,3395,3395,3395,3395,0
20231116,163400,43820285,3395,3395,3395,3395,0
20231116,163300,43820285,3395,3395,3395,3395,0
20231116,163200,43820285,3395,3395,3395,3395,0
20231116,163100,43820285,3395,3395,3395,3395,0
20231116,163000,43820285,3395,3395,3395,3395,95
20231116,162900,43497760,3395,3395,3395,3395,0
20231116,162800,43497760,3395,3395,3395,3395,0
20231116,162700,43497760,3395,3395,3395,3395,0
20231116,162600,43497760,3395,3395,3395,3395,0
20231116,162500,43497760,3395,3395,3395,3395,0
20231116,162400,43497760,3395,3395,3395,3395,0
20231116,162300,43497760,3395,3395,3395,3395,0
20231116,162200,43497760,3395,3395,3395,3395,0
20231116,162100,43497760,3395,3395,3395,3395,0
20231116,162000,43497760,3395,3395,3395,3395,0
20231116,161900,43497760,3395,3395,3395,3390,32
20231116,161800,43389265,3395,3395,3395,3395,0
20231116,161700,43389265,3395,3395,3395,3395,0
20231116,161600,43389265,3395,3395,3395,3395,10
20231116,161500,43355315,3390,3390,3390,3390,4
20231116,161400,43341755,3390,3390,3390,3390,0
20231116,161300,43341755,3390,3390,3390,3390,0
20231116,161200,43341755,3390,3390,3390,3390,0
20231116,161100,43341755,3390,3370,3390,3370,221
20231116,161000,42596965,3370,3370,3370,3370,15
20231116,160900,42546415,3370,3370,3370,3370,0
20231116,160800,42546415,3370,3370,3370,3370,765
20231116,160700,39968365,3390,3390,3390,3390,11
20231116,160600,39931075,3390,3390,3390,3390,0
20231116,160500,39931075,3390,3390,3390,3390,9
20231116,160400,39900565,3360,3360,3360,3360,0
20231116,160300,39900565,3360,3380,3380,3360,1182
20231116,160200,35925920,3395,3395,3395,3395,0
20231116,160100,35925920,3395,3395,3395,3395,0
20231116,160000,35925920,3395,3395,3395,3395,0
20231116,155900,35925920,3395,3395,3395,3395,20
20231116,155800,35858020,3395,3395,3395,3395,0
20231116,155700,35858020,3395,3395,3395,3395,0
20231116,155600,35858020,3395,3395,3395,3395,0
20231116,155500,35858020,3395,3395,3395,3395,0
20231116,155400,35858020,3395,3395,3395,3395,0
20231116,155300,35858020,3395,3395,3395,3395,1
20231116,155200,35854625,3375,3385,3385,3375,600
20231116,155100,33829465,3395,3395,3395,3395,0
20231116,155000,33829465,3395,3395,3395,3395,0
20231116,154900,33829465,3395,3395,3395,3395,0
20231116,154800,33829465,3395,3395,3395,3395,0
20231116,154700,33829465,3395,3395,3395,3395,5
20231116,154600,33812490,3395,3395,3395,3395,35
20231116,154500,33693665,3395,3395,3395,3395,0
20231116,154400,33693665,3395,3395,3395,3395,0
20231116,154300,33693665,3395,3395,3395,3395,0
20231116,154200,33693665,3395,3395,3395,3395,0
20231116,154100,33693665,3395,3395,3395,3395,0
20231116,154000,33693665,3395,3395,3395,3395,0
20231116,153900,33693665,3395,3395,3395,3395,0
20231116,153800,33693665,3395,3395,3395,3395,0
20231116,153700,33693665,3395,3395,3395,3395,0
20231116,153600,33693665,3395,3395,3395,3395,100
20231116,153500,33354165,3395,3395,3395,3395,20
20231116,153400,33286265,3395,3395,3395,3395,0
20231116,153300,33286265,3395,3395,3395,3395,0
20231116,153200,33286265,3395,3395,3395,3395,0
20231116,153100,33286265,3395,3395,3395,3395,0
20231116,153000,33286265,3395,3395,3395,3395,0
20231116,152900,33286265,3395,3390,3395,3390,20
20231116,152800,33218370,3395,3395,3395,3395,0
20231116,152700,33218370,3395,3395,3395,3395,0
20231116,152600,33218370,3395,3395,3395,3395,0
20231116,152500,33218370,3395,3395,3395,3395,0
20231116,152400,33218370,3395,3395,3395,3395,0
20231116,152300,33218370,3395,3395,3395,3395,0
20231116,152200,33218370,3395,3395,3395,3395,0
20231116,152100,33218370,3395,3395,3395,3395,0
20231116,152000,33218370,3395,3395,3395,3395,0
20231116,151900,33218370,3395,3395,3395,3395,0
20231116,151800,33218370,3395,3395,3395,3395,0
20231116,151700,33218370,3395,3395,3395,3395,0
20231116,151600,33218370,3395,3395,3395,3395,0
20231116,151500,33218370,3395,3395,3395,3395,0
20231116,151400,33218370,3395,3395,3395,3395,0
20231116,151300,33218370,3395,3395,3395,3395,0
20231116,151200,33218370,3395,3395,3395,3395,0
20231116,151100,33218370,3395,3395,3395,3395,5
20231116,151000,33201395,3395,3395,3395,3395,5
20231116,150900,33184420,3395,3390,3395,3390,20
20231116,150800,33116525,3395,3395,3395,3395,0
20231116,150700,33116525,3395,3395,3395,3395,0
20231116,150600,33116525,3395,3395,3395,3395,0
20231116,150500,33116525,3395,3395,3395,3395,0
20231116,150400,33116525,3395,3395,3395,3395,0
20231116,150300,33116525,3395,3395,3395,3395,0
20231116,150200,33116525,3395,3395,3395,3395,0
20231116,150100,33116525,3395,3395,3395,3395,0
20231116,150000,33116525,3395,3395,3395,3395,0
20231116,145900,33116525,3395,3395,3395,3395,0
20231116,145800,33116525,3395,3395,3395,3395,0
20231116,145700,33116525,3395,3395,3395,3395,0
20231116,145600,33116525,3395,3395,3395,3395,0
20231116,145500,33116525,3395,3395,3395,3395,0
20231116,145400,33116525,3395,3395,3395,3395,0
20231116,145300,33116525,3395,3395,3395,3395,0
20231116,145200,33116525,3395,3395,3395,3395,0
20231116,145100,33116525,3395,3395,3395,3395,0
20231116,145000,33116525,3395,3395,3395,3395,0
20231116,144900,33116525,3395,3395,3395,3395,0
20231116,144800,33116525,3395,3390,3395,3390,20
20231116,144700,33048660,3395,3395,3395,3395,0
20231116,144600,33048660,3395,3395,3395,3395,0
20231116,144500,33048660,3395,3395,3395,3395,0
20231116,144400,33048660,3395,3390,3395,3375,209
20231116,144300,32342350,3375,3375,3375,3375,0
20231116,144200,32342350,3375,3375,3375,3375,0
20231116,144100,32342350,3375,3375,3375,3375,0
20231116,144000,32342350,3375,3375,3375,3375,0
20231116,143900,32342350,3375,3375,3375,3375,0
20231116,143800,32342350,3375,3375,3375,3375,0
20231116,143700,32342350,3375,3375,3375,3375,0
20231116,143600,32342350,3375,3375,3375,3375,0
20231116,143500,32342350,3375,3375,3375,3375,0
20231116,143400,32342350,3375,3375,3375,3375,0
20231116,143300,32342350,3375,3375,3375,3375,500
20231116,143200,30654850,3395,3395,3395,3395,678
20231116,143100,28353040,3395,3395,3395,3395,0
20231116,143000,28353040,3395,3395,3395,3395,0
20231116,142900,28353040,3395,3395,3395,3395,0
20231116,142800,28353040,3395,3395,3395,3395,0
20231116,142700,28353040,3395,3395,3395,3395,0
20231116,142600,28353040,3395,3395,3395,3395,0
20231116,142500,28353040,3395,3395,3395,3395,0
20231116,142400,28353040,3395,3395,3395,3395,0
20231116,142300,28353040,3395,3395,3395,3395,29
20231116,142200,28254585,3390,3390,3390,3390,0
20231116,142100,28254585,3390,3390,3390,3390,0
20231116,142000,28254585,3390,3390,3390,3390,0
20231116,141900,28254585,3390,3390,3390,3390,0
20231116,141800,28254585,3390,3390,3390,3390,0
20231116,141700,28254585,3390,3390,3390,3390,0
20231116,141600,28254585,3390,3390,3390,3390,0
20231116,141500,28254585,3390,3390,3390,3390,0
20231116,141400,28254585,3390,3390,3390,3390,0
20231116,141300,28254585,3390,3390,3390,3390,1
20231116,141200,28251195,3390,3390,3390,3390,0
20231116,141100,28251195,3390,3390,3390,3390,0
20231116,141000,28251195,3390,3390,3390,3390,0
20231116,140900,28251195,3390,3390,3390,3390,0
20231116,140800,28251195,3390,3390,3390,3390,10
20231116,140700,28217295,3395,3395,3395,3395,0
20231116,140600,28217295,3395,3395,3395,3395,0
20231116,140500,28217295,3395,3395,3395,3395,0
20231116,140400,28217295,3395,3395,3395,3395,0
20231116,140300,28217295,3395,3390,3395,3390,1429
20231116,140200,23365845,3395,3395,3395,3395,0
20231116,140100,23365845,3395,3395,3395,3395,0
20231116,140000,23365845,3395,3395,3395,3395,0
20231116,135900,23365845,3395,3395,3395,3395,0
20231116,135800,23365845,3395,3395,3395,3395,0
20231116,135700,23365845,3395,3395,3395,3395,0
20231116,135600,23365845,3395,3395,3395,3395,0
20231116,135500,23365845,3395,3395,3395,3395,0
20231116,135400,23365845,3395,3395,3395,3395,0
20231116,135300,23365845,3395,3395,3395,3395,0
20231116,135200,23365845,3395,3395,3395,3395,0
20231116,135100,23365845,3395,3395,3395,3395,0
20231116,135000,23365845,3395,3395,3395,3395,0
20231116,134900,23365845,3395,3395,3395,3395,0
20231116,134800,23365845,3395,3395,3395,3395,0
20231116,134700,23365845,3395,3390,3395,3390,25
20231116,134600,23280995,3395,3395,3395,3395,117
20231116,134500,22883780,3395,3395,3395,3395,0
20231116,134400,22883780,3395,3395,3395,3395,0
20231116,134300,22883780,3395,3395,3395,3395,0
20231116,134200,22883780,3395,3395,3395,3395,0
20231116,134100,22883780,3395,3395,3395,3395,0
20231116,134000,22883780,3395,3395,3395,3395,0
20231116,133900,22883780,3395,3395,3395,3395,0
20231116,133800,22883780,3395,3395,3395,3395,0
20231116,133700,22883780,3395,3395,3395,3395,0
20231116,133600,22883780,3395,3395,3395,3395,0
20231116,133500,22883780,3395,3395,3395,3395,0
20231116,133400,22883780,3395,3395,3395,3395,0
20231116,133300,22883780,3395,3395,3395,3395,0
20231116,133200,22883780,3395,3395,3395,3395,0
20231116,133100,22883780,3395,3395,3395,3395,50
20231116,133000,22714030,3395,3395,3395,3395,0
20231116,132900,22714030,3395,3395,3395,3395,2
20231116,132800,22707240,3390,3390,3390,3390,0
20231116,132700,22707240,3390,3390,3390,3390,0
20231116,132600,22707240,3390,3390,3390,3390,1
20231116,132500,22703850,3390,3390,3390,3390,0
20231116,132400,22703850,3390,3390,3390,3390,0
20231116,132300,22703850,3390,3390,3390,3390,0
20231116,132200,22703850,3390,3390,3390,3390,0
20231116,132100,22703850,3390,3390,3390,3390,0
20231116,132000,22703850,3390,3390,3390,3390,0
20231116,131900,22703850,3390,3390,3390,3390,0
20231116,131800,22703850,3390,3390,3390,3390,0
20231116,131700,22703850,3390,3390,3390,3390,0
20231116,131600,22703850,3390,3390,3390,3390,0
20231116,131500,22703850,3390,3390,3390,3390,0
20231116,131400,22703850,3390,3390,3390,3390,1
20231116,131300,22700460,3390,3390,3390,3390,0
20231116,131200,22700460,3390,3390,3390,3390,0
20231116,131100,22700460,3390,3390,3390,3390,1
20231116,131000,22697070,3395,3395,3395,3395,0
20231116,130900,22697070,3395,3395,3395,3395,0
20231116,130800,22697070,3395,3395,3395,3395,30
20231116,130700,22595220,3395,3395,3395,3395,0
20231116,130600,22595220,3395,3395,3395,3395,1
20231116,130500,22591825,3390,3390,3390,3390,0
20231116,130400,22591825,3390,3390,3390,3390,0
20231116,130300,22591825,3390,3390,3390,3390,0
20231116,130200,22591825,3390,3390,3390,3390,0
20231116,130100,22591825,3390,3390,3390,3390,0
20231116,130000,22591825,3390,3390,3390,3390,0
20231116,125900,22591825,3390,3390,3390,3390,0
20231116,125800,22591825,3390,3390,3390,3390,0
20231116,125700,22591825,3390,3390,3390,3390,0
20231116,125600,22591825,3390,3390,3390,3390,0
20231116,125500,22591825,3390,3390,3390,3390,1
20231116,125400,22588435,3390,3390,3390,3390,0
20231116,125300,22588435,3390,3390,3390,3390,0
20231116,125200,22588435,3390,3390,3390,3390,13
20231116,125100,22544365,3395,3395,3395,3395,0
20231116,125000,22544365,3395,3395,3395,3395,0
20231116,124900,22544365,3395,3395,3395,3395,1
20231116,124800,22540970,3390,3390,3390,3390,0
20231116,124700,22540970,3390,3390,3390,3390,0
20231116,124600,22540970,3390,3390,3390,3390,0
20231116,124500,22540970,3390,3390,3390,3390,0
20231116,124400,22540970,3390,3390,3390,3390,0
20231116,124300,22540970,3390,3390,3390,3390,0
20231116,124200,22540970,3390,3390,3390,3390,0
20231116,124100,22540970,3390,3390,3390,3390,0
20231116,124000,22540970,3390,3390,3390,3390,0
20231116,123900,22540970,3390,3390,3390,3390,2
20231116,123800,22534190,3390,3390,3390,3390,0
20231116,123700,22534190,3390,3390,3390,3390,0
20231116,123600,22534190,3390,3390,3390,3390,0
20231116,123500,22534190,3390,3390,3390,3390,0
20231116,123400,22534190,3390,3390,3390,3390,0
20231116,123300,22534190,3390,3390,3390,3390,1
20231116,123200,22530800,3390,3390,3390,3390,0
20231116,123100,22530800,3390,3390,3390,3390,9
20231116,123000,22500290,3390,3390,3390,3390,0
20231116,122900,22500290,3390,3390,3390,3390,0
20231116,122800,22500290,3390,3390,3390,3390,0
20231116,122700,22500290,3390,3390,3390,3390,0
20231116,122600,22500290,3390,3390,3390,3390,0
20231116,122500,22500290,3390,3390,3390,3390,0
20231116,122400,22500290,3390,3390,3390,3390,0
20231116,122300,22500290,3390,3390,3390,3390,10
20231116,122200,22466390,3390,3390,3390,3390,30
20231116,122100,22364690,3390,3390,3390,3390,0
20231116,122000,22364690,3390,3390,3390,3390,0
20231116,121900,22364690,3390,3390,3390,3390,0
20231116,121800,22364690,3390,3390,3390,3390,0
20231116,121700,22364690,3390,3390,3390,3390,0
20231116,121600,22364690,3390,3390,3390,3390,0
20231116,121500,22364690,3390,3390,3390,3390,1
20231116,121400,22361300,3365,3365,3365,3365,0
20231116,121300,22361300,3365,3365,3365,3365,0
20231116,121200,22361300,3365,3365,3365,3365,0
20231116,121100,22361300,3365,3365,3365,3365,3
20231116,121000,22351205,3365,3365,3365,3365,3
20231116,120900,22341110,3390,3390,3390,3390,0
20231116,120800,22341110,3390,3390,3390,3390,1
20231116,120700,22337720,3390,3390,3390,3390,1
20231116,120600,22334330,3390,3390,3390,3390,0
20231116,120500,22334330,3390,3390,3390,3390,0
20231116,120400,22334330,3390,3390,3390,3390,0
20231116,120300,22334330,3390,3390,3390,3390,0
20231116,120200,22334330,3390,3390,3390,3390,0
20231116,120100,22334330,3390,3390,3390,3390,0
20231116,120000,22334330,3390,3390,3390,3390,6
20231116,115900,22313990,3390,3390,3390,3390,9
20231116,115800,22283480,3390,3390,3390,3390,0
20231116,115700,22283480,3390,3390,3390,3390,0
20231116,115600,22283480,3390,3390,3390,3390,1
20231116,115500,22280090,3365,3365,3365,3365,0
20231116,115400,22280090,3365,3365,3365,3365,0
20231116,115300,22280090,3365,3365,3365,3365,0
20231116,115200,22280090,3365,3365,3365,3365,0
20231116,115100,22280090,3365,3365,3365,3365,5
20231116,115000,22263265,3360,3360,3360,3360,0
20231116,114900,22263265,3360,3365,3365,3360,32
20231116,114800,22155740,3380,3380,3380,3380,0
20231116,114700,22155740,3380,3365,3380,3365,2
20231116,114600,22148995,3360,3360,3360,3360,0
20231116,114500,22148995,3360,3360,3360,3360,0
20231116,114400,22148995,3360,3360,3360,3360,0
20231116,114300,22148995,3360,3360,3360,3360,0
20231116,114200,22148995,3360,3360,3360,3360,0
20231116,114100,22148995,3360,3360,3360,3360,0
20231116,114000,22148995,3360,3360,3360,3360,0
20231116,113900,22148995,3360,3360,3360,3360,0
20231116,113800,22148995,3360,3360,3360,3360,0
20231116,113700,22148995,3360,3360,3360,3360,0
20231116,113600,22148995,3360,3360,3360,3360,0
20231116,113500,22148995,3360,3360,3360,3360,0
20231116,113400,22148995,3360,3360,3360,3360,0
20231116,113300,22148995,3360,3360,3360,3360,0
20231116,113200,22148995,3360,3360,3360,3360,0
20231116,113100,22148995,3360,3360,3360,3360,0
20231116,113000,22148995,3360,3380,3380,3360,2500
20231116,112900,13746285,3400,3400,3400,3400,0
20231116,112800,13746285,3400,3400,3400,3400,0
20231116,112700,13746285,3400,3400,3400,3400,0
20231116,112600,13746285,3400,3400,3400,3400,0
20231116,112500,13746285,3400,3400,3400,3400,0
20231116,112400,13746285,3400,3400,3400,3400,20
20231116,112300,13678285,3395,3395,3395,3395,0
20231116,112200,13678285,3395,3395,3395,3395,0
20231116,112100,13678285,3395,3395,3395,3395,7
20231116,112000,13654520,3380,3380,3380,3380,0
20231116,111900,13654520,3380,3380,3380,3380,200
20231116,111800,12978520,3390,3390,3390,3390,0
20231116,111700,12978520,3390,3390,3390,3390,0
20231116,111600,12978520,3390,3390,3390,3390,0
20231116,111500,12978520,3390,3390,3390,3390,0
20231116,111400,12978520,3390,3390,3390,3390,1
20231116,111300,12975130,3380,3380,3380,3380,45
20231116,111200,12823030,3385,3385,3385,3385,0
20231116,111100,12823030,3385,3385,3385,3385,0
20231116,111000,12823030,3385,3385,3385,3385,0
20231116,110900,12823030,3385,3385,3385,3385,7
20231116,110800,12799335,3380,3380,3380,3380,0
20231116,110700,12799335,3380,3380,3380,3380,0
20231116,110600,12799335,3380,3380,3380,3380,0
20231116,110500,12799335,3380,3380,3380,3380,0
20231116,110400,12799335,3380,3380,3380,3380,0
20231116,110300,12799335,3380,3405,3405,3380,500
20231116,110200,11108815,3410,3410,3410,3410,0
20231116,110100,11108815,3410,3410,3410,3410,0
20231116,110000,11108815,3410,3410,3410,3410,8
20231116,105900,11081535,3410,3410,3410,3410,0
20231116,105800,11081535,3410,3410,3410,3410,0
20231116,105700,11081535,3410,3410,3410,3410,0
20231116,105600,11081535,3410,3410,3410,3410,0
20231116,105500,11081535,3410,3410,3410,3410,0
20231116,105400,11081535,3410,3410,3410,3410,2
20231116,105300,11074715,3420,3420,3420,3420,0
20231116,105200,11074715,3420,3420,3420,3420,0
20231116,105100,11074715,3420,3420,3420,3420,2
20231116,105000,11067875,3440,3440,3440,3440,0
20231116,104900,11067875,3440,3440,3440,3440,0
20231116,104800,11067875,3440,3440,3440,3440,0
20231116,104700,11067875,3440,3440,3440,3440,0
20231116,104600,11067875,3440,3410,3440,3410,30
20231116,104500,10965255,3420,3420,3420,3420,0
20231116,104400,10965255,3420,3420,3420,3420,0
20231116,104300,10965255,3420,3420,3420,3420,0
20231116,104200,10965255,3420,3420,3420,3420,0
20231116,104100,10965255,3420,3420,3420,3420,0
20231116,104000,10965255,3420,3420,3420,3420,0
20231116,103900,10965255,3420,3420,3420,3420,0
20231116,103800,10965255,3420,3420,3420,3420,0
20231116,103700,10965255,3420,3420,3420,3420,0
20231116,103600,10965255,3420,3425,3425,3360,310
20231116,103500,9910630,3440,3440,3440,3440,0
20231116,103400,9910630,3440,3440,3440,3440,10
20231116,103300,9876230,3435,3435,3435,3435,0
20231116,103200,9876230,3435,3435,3435,3435,0
20231116,103100,9876230,3435,3435,3435,3435,190
20231116,103000,9223580,3435,3435,3435,3435,14
20231116,102900,9175490,3435,3435,3435,3435,22
20231116,102800,9099920,3435,3435,3435,3435,10
20231116,102700,9065570,3430,3430,3430,3430,0
20231116,102600,9065570,3430,3430,3430,3430,20
20231116,102500,8996970,3430,3430,3430,3430,0
20231116,102400,8996970,3430,3430,3430,3430,0
20231116,102300,8996970,3430,3430,3430,3430,0
20231116,102200,8996970,3430,3430,3430,3430,0
20231116,102100,8996970,3430,3430,3430,3430,10
20231116,102000,8962670,3440,3440,3440,3440,0
20231116,101900,8962670,3440,3440,3440,3440,237
20231116,101800,8147390,3440,3440,3440,3440,0
20231116,101700,8147390,3440,3440,3440,3440,1
20231116,101600,8143950,3440,3440,3440,3440,105
20231116,101500,7782750,3425,3425,3425,3425,14
20231116,101400,7734800,3445,3430,3445,3430,500
20231116,101300,6018105,3430,3430,3430,3430,0
20231116,101200,6018105,3430,3430,3430,3430,0
20231116,101100,6018105,3430,3430,3430,3430,0
20231116,101000,6018105,3430,3430,3430,3430,0
20231116,100900,6018105,3430,3430,3430,3430,1
20231116,100800,6014675,3425,3425,3425,3425,175
20231116,100700,5415300,3425,3425,3425,3425,0
20231116,100600,5415300,3425,3410,3425,3410,20
20231116,100500,5347070,3410,3410,3410,3410,1
20231116,100400,5343660,3420,3420,3420,3415,22
20231116,100300,5268450,3410,3410,3410,3410,1507
20231116,100200,129580,3410,3410,3410,3410,0
20231116,100100,129580,3410,3410,3410,3410,13
20231116,100000,85250,3410,3410,3410,3410,25