KissMeData/171120/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,202400,108494150,3265,3265,3265,3265,578
20231117,202300,108494150,3265,3265,3265,3265,0
20231117,202200,108494150,3265,3265,3265,3265,0
20231117,202100,108494150,3265,3265,3265,3265,0
20231117,202000,108494150,3265,3265,3265,3265,0
20231117,201900,108494150,3265,3265,3265,3265,0
20231117,201800,108494150,3265,3265,3265,3265,0
20231117,201700,108494150,3265,3265,3265,3265,0
20231117,201600,108494150,3265,3265,3265,3265,0
20231117,201500,108494150,3265,3265,3265,3265,0
20231117,201400,108494150,3265,3265,3265,3265,0
20231117,201300,108494150,3265,3265,3265,3265,0
20231117,201200,108494150,3265,3265,3265,3265,0
20231117,201100,108494150,3265,3265,3265,3265,0
20231117,201000,108494150,3265,3265,3265,3265,0
20231117,200900,108494150,3265,3265,3265,3265,0
20231117,200800,108494150,3265,3265,3265,3265,0
20231117,200700,108494150,3265,3265,3265,3265,0
20231117,200600,108494150,3265,3265,3265,3265,0
20231117,200500,108494150,3265,3265,3265,3265,0
20231117,200400,108494150,3265,3265,3265,3265,0
20231117,200300,108494150,3265,3265,3265,3265,0
20231117,200200,108494150,3265,3265,3265,3265,0
20231117,200100,108494150,3265,3265,3265,3265,0
20231117,200000,108494150,3265,3265,3265,3265,0
20231117,195900,108494150,3265,3265,3265,3265,0
20231117,195800,108494150,3265,3265,3265,3265,0
20231117,195700,108494150,3265,3265,3265,3265,0
20231117,195600,108494150,3265,3265,3265,3265,0
20231117,195500,108494150,3265,3265,3265,3265,0
20231117,195400,108494150,3265,3265,3265,3265,578
20231117,195300,108494150,3265,3265,3265,3265,0
20231117,195200,108494150,3265,3265,3265,3265,0
20231117,195100,108494150,3265,3265,3265,3265,0
20231117,195000,108494150,3265,3265,3265,3265,0
20231117,194900,108494150,3265,3265,3265,3265,0
20231117,194800,108494150,3265,3265,3265,3265,0
20231117,194700,108494150,3265,3265,3265,3265,0
20231117,194600,108494150,3265,3265,3265,3265,0
20231117,194500,108494150,3265,3265,3265,3265,0
20231117,194400,108494150,3265,3265,3265,3265,0
20231117,194300,108494150,3265,3265,3265,3265,0
20231117,194200,108494150,3265,3265,3265,3265,0
20231117,194100,108494150,3265,3265,3265,3265,0
20231117,194000,108494150,3265,3265,3265,3265,0
20231117,193900,108494150,3265,3265,3265,3265,0
20231117,193800,108494150,3265,3265,3265,3265,0
20231117,193700,108494150,3265,3265,3265,3265,0
20231117,193600,108494150,3265,3265,3265,3265,0
20231117,193500,108494150,3265,3265,3265,3265,0
20231117,193400,108494150,3265,3265,3265,3265,0
20231117,193300,108494150,3265,3265,3265,3265,0
20231117,193200,108494150,3265,3265,3265,3265,0
20231117,193100,108494150,3265,3265,3265,3265,0
20231117,193000,108494150,3265,3265,3265,3265,0
20231117,192900,108494150,3265,3265,3265,3265,0
20231117,192800,108494150,3265,3265,3265,3265,0
20231117,192700,108494150,3265,3265,3265,3265,0
20231117,192600,108494150,3265,3265,3265,3265,0
20231117,192500,108494150,3265,3265,3265,3265,0
20231117,192400,108494150,3265,3265,3265,3265,578
20231117,192300,108494150,3265,3265,3265,3265,0
20231117,192200,108494150,3265,3265,3265,3265,0
20231117,192100,108494150,3265,3265,3265,3265,0
20231117,192000,108494150,3265,3265,3265,3265,0
20231117,191900,108494150,3265,3265,3265,3265,0
20231117,191800,108494150,3265,3265,3265,3265,0
20231117,191700,108494150,3265,3265,3265,3265,0
20231117,191600,108494150,3265,3265,3265,3265,0
20231117,191500,108494150,3265,3265,3265,3265,0
20231117,191400,108494150,3265,3265,3265,3265,0
20231117,191300,108494150,3265,3265,3265,3265,0
20231117,191200,108494150,3265,3265,3265,3265,0
20231117,191100,108494150,3265,3265,3265,3265,0
20231117,191000,108494150,3265,3265,3265,3265,0
20231117,190900,108494150,3265,3265,3265,3265,0
20231117,190800,108494150,3265,3265,3265,3265,0
20231117,190700,108494150,3265,3265,3265,3265,0
20231117,190600,108494150,3265,3265,3265,3265,0
20231117,190500,108494150,3265,3265,3265,3265,0
20231117,190400,108494150,3265,3265,3265,3265,0
20231117,190300,108494150,3265,3265,3265,3265,0
20231117,190200,108494150,3265,3265,3265,3265,0
20231117,190100,108494150,3265,3265,3265,3265,0
20231117,190000,108494150,3265,3265,3265,3265,0
20231117,185900,108494150,3265,3265,3265,3265,0
20231117,185800,108494150,3265,3265,3265,3265,0
20231117,185700,108494150,3265,3265,3265,3265,0
20231117,185600,108494150,3265,3265,3265,3265,0
20231117,185500,108494150,3265,3265,3265,3265,0
20231117,185400,108494150,3265,3265,3265,3265,578
20231117,185300,108494150,3265,3265,3265,3265,0
20231117,185200,108494150,3265,3265,3265,3265,0
20231117,185100,108494150,3265,3265,3265,3265,0
20231117,185000,108494150,3265,3265,3265,3265,0
20231117,184900,108494150,3265,3265,3265,3265,0
20231117,184800,108494150,3265,3265,3265,3265,0
20231117,184700,108494150,3265,3265,3265,3265,0
20231117,184600,108494150,3265,3265,3265,3265,0
20231117,184500,108494150,3265,3265,3265,3265,0
20231117,184400,108494150,3265,3265,3265,3265,0
20231117,184300,108494150,3265,3265,3265,3265,0
20231117,184200,108494150,3265,3265,3265,3265,0
20231117,184100,108494150,3265,3265,3265,3265,0
20231117,184000,108494150,3265,3265,3265,3265,0
20231117,183900,108494150,3265,3265,3265,3265,0
20231117,183800,108494150,3265,3265,3265,3265,0
20231117,183700,108494150,3265,3265,3265,3265,0
20231117,183600,108494150,3265,3265,3265,3265,0
20231117,183500,108494150,3265,3265,3265,3265,0
20231117,183400,108494150,3265,3265,3265,3265,0
20231117,183300,108494150,3265,3265,3265,3265,0
20231117,183200,108494150,3265,3265,3265,3265,0
20231117,183100,108494150,3265,3265,3265,3265,0
20231117,183000,108494150,3265,3265,3265,3265,0
20231117,182900,108494150,3265,3265,3265,3265,0
20231117,182800,108494150,3265,3265,3265,3265,0
20231117,182700,108494150,3265,3265,3265,3265,0
20231117,182600,108494150,3265,3265,3265,3265,0
20231117,182500,108494150,3265,3265,3265,3265,0
20231117,182400,108494150,3265,3265,3265,3265,578
20231117,182300,108494150,3265,3265,3265,3265,0
20231117,182200,108494150,3265,3265,3265,3265,0
20231117,182100,108494150,3265,3265,3265,3265,0
20231117,182000,108494150,3265,3265,3265,3265,0
20231117,181900,108494150,3265,3265,3265,3265,0
20231117,181800,108494150,3265,3265,3265,3265,0
20231117,181700,108494150,3265,3265,3265,3265,0
20231117,181600,108494150,3265,3265,3265,3265,0
20231117,181500,108494150,3265,3265,3265,3265,0
20231117,181400,108494150,3265,3265,3265,3265,0
20231117,181300,108494150,3265,3265,3265,3265,0
20231117,181200,108494150,3265,3265,3265,3265,0
20231117,181100,108494150,3265,3265,3265,3265,0
20231117,181000,108494150,3265,3265,3265,3265,0
20231117,180900,108494150,3265,3265,3265,3265,0
20231117,180800,108494150,3265,3265,3265,3265,0
20231117,180700,108494150,3265,3265,3265,3265,0
20231117,180600,108494150,3265,3265,3265,3265,0
20231117,180500,108494150,3265,3265,3265,3265,0
20231117,180400,108494150,3265,3265,3265,3265,0
20231117,180300,108494150,3265,3265,3265,3265,0
20231117,180200,108494150,3265,3265,3265,3265,0
20231117,180100,108494150,3265,3265,3265,3265,0
20231117,180000,108494150,3265,3265,3265,3265,0
20231117,175900,108494150,3265,3265,3265,3265,0
20231117,175800,108494150,3265,3265,3265,3265,0
20231117,175700,108494150,3265,3265,3265,3265,0
20231117,175600,108494150,3265,3265,3265,3265,0
20231117,175500,108494150,3265,3265,3265,3265,0
20231117,175400,108494150,3265,3265,3265,3265,578
20231117,175300,108494150,3265,3265,3265,3265,0
20231117,175200,108494150,3265,3265,3265,3265,0
20231117,175100,108494150,3265,3265,3265,3265,0
20231117,175000,108494150,3265,3265,3265,3265,0
20231117,174900,108494150,3265,3265,3265,3265,0
20231117,174800,108494150,3265,3265,3265,3265,0
20231117,174700,108494150,3265,3265,3265,3265,0
20231117,174600,108494150,3265,3265,3265,3265,0
20231117,174500,108494150,3265,3265,3265,3265,0
20231117,174400,108494150,3265,3265,3265,3265,0
20231117,174300,108494150,3265,3265,3265,3265,0
20231117,174200,108494150,3265,3265,3265,3265,0
20231117,174100,108494150,3265,3265,3265,3265,0
20231117,174000,108494150,3265,3265,3265,3265,0
20231117,173900,108494150,3265,3265,3265,3265,0
20231117,173800,108494150,3265,3265,3265,3265,0
20231117,173700,108494150,3265,3265,3265,3265,0
20231117,173600,108494150,3265,3265,3265,3265,0
20231117,173500,108494150,3265,3265,3265,3265,0
20231117,173400,108494150,3265,3265,3265,3265,0
20231117,173300,108494150,3265,3265,3265,3265,0
20231117,173200,108494150,3265,3265,3265,3265,0
20231117,173100,108494150,3265,3265,3265,3265,0
20231117,173000,108494150,3265,3265,3265,3265,0
20231117,172900,108494150,3265,3265,3265,3265,0
20231117,172800,108494150,3265,3265,3265,3265,0
20231117,172700,108494150,3265,3265,3265,3265,0
20231117,172600,108494150,3265,3265,3265,3265,0
20231117,172500,108494150,3265,3265,3265,3265,0
20231117,172400,108494150,3265,3265,3265,3265,578
20231117,172300,108494150,3265,3265,3265,3265,0
20231117,172200,108494150,3265,3265,3265,3265,0
20231117,172100,108494150,3265,3265,3265,3265,0
20231117,172000,108494150,3265,3265,3265,3265,0
20231117,171900,108494150,3265,3265,3265,3265,0
20231117,171800,108494150,3265,3265,3265,3265,0
20231117,171700,108494150,3265,3265,3265,3265,0
20231117,171600,108494150,3265,3265,3265,3265,0
20231117,171500,108494150,3265,3265,3265,3265,0
20231117,171400,108494150,3265,3265,3265,3265,0
20231117,171300,108494150,3265,3265,3265,3265,0
20231117,171200,108494150,3265,3265,3265,3265,0
20231117,171100,108494150,3265,3265,3265,3265,0
20231117,171000,108494150,3265,3265,3265,3265,0
20231117,170900,108494150,3265,3265,3265,3265,0
20231117,170800,108494150,3265,3265,3265,3265,0
20231117,170700,108494150,3265,3265,3265,3265,0
20231117,170600,108494150,3265,3265,3265,3265,0
20231117,170500,108494150,3265,3265,3265,3265,0
20231117,170400,108494150,3265,3265,3265,3265,0
20231117,170300,108494150,3265,3265,3265,3265,0
20231117,170200,108494150,3265,3265,3265,3265,0
20231117,170100,108494150,3265,3265,3265,3265,0
20231117,170000,108494150,3265,3265,3265,3265,0
20231117,165900,108494150,3265,3265,3265,3265,0
20231117,165800,108494150,3265,3265,3265,3265,0
20231117,165700,108494150,3265,3265,3265,3265,0
20231117,165600,108494150,3265,3265,3265,3265,0
20231117,165500,108494150,3265,3265,3265,3265,0
20231117,165400,108494150,3265,3265,3265,3265,578
20231117,165300,108494150,3265,3265,3265,3265,0
20231117,165200,108494150,3265,3265,3265,3265,0
20231117,165100,108494150,3265,3265,3265,3265,0
20231117,165000,108494150,3265,3265,3265,3265,0
20231117,164900,108494150,3265,3265,3265,3265,0
20231117,164800,108494150,3265,3265,3265,3265,0
20231117,164700,108494150,3265,3265,3265,3265,0
20231117,164600,108494150,3265,3265,3265,3265,0
20231117,164500,108494150,3265,3265,3265,3265,0
20231117,164400,108494150,3265,3265,3265,3265,0
20231117,164300,108494150,3265,3265,3265,3265,0
20231117,164200,108494150,3265,3265,3265,3265,0
20231117,164100,108494150,3265,3265,3265,3265,0
20231117,164000,108494150,3265,3265,3265,3265,0
20231117,163900,108494150,3265,3265,3265,3265,0
20231117,163800,108494150,3265,3265,3265,3265,0
20231117,163700,108494150,3265,3265,3265,3265,0
20231117,163600,108494150,3265,3265,3265,3265,0
20231117,163500,108494150,3265,3265,3265,3265,0
20231117,163400,108494150,3265,3265,3265,3265,0
20231117,163300,108494150,3265,3265,3265,3265,0
20231117,163200,108494150,3265,3265,3265,3265,0
20231117,163100,108494150,3265,3265,3265,3265,0
20231117,163000,108494150,3265,3265,3265,3265,0
20231117,162900,108494150,3265,3265,3265,3265,0
20231117,162800,108494150,3265,3265,3265,3265,0
20231117,162700,108494150,3265,3265,3265,3265,0
20231117,162600,108494150,3265,3265,3265,3265,0
20231117,162500,108494150,3265,3265,3265,3265,0
20231117,162400,108494150,3265,3265,3265,3265,578
20231117,162300,108494150,3265,3265,3265,3265,0
20231117,162200,108494150,3265,3265,3265,3265,0
20231117,162100,108494150,3265,3265,3265,3265,0
20231117,162000,108494150,3265,3265,3265,3265,0
20231117,161900,108494150,3265,3265,3265,3265,0
20231117,161800,108494150,3265,3265,3265,3265,0
20231117,161700,108494150,3265,3265,3265,3265,0
20231117,161600,108494150,3265,3265,3265,3265,0
20231117,161500,108494150,3265,3265,3265,3265,0
20231117,161400,108494150,3265,3265,3265,3265,0
20231117,161300,108494150,3265,3265,3265,3265,0
20231117,161200,108494150,3265,3265,3265,3265,0
20231117,161100,108494150,3265,3265,3265,3265,0
20231117,161000,108494150,3265,3265,3265,3265,0
20231117,160900,108494150,3265,3265,3265,3265,0
20231117,160800,108494150,3265,3265,3265,3265,0
20231117,160700,108494150,3265,3265,3265,3265,0
20231117,160600,108494150,3265,3265,3265,3265,0
20231117,160500,108494150,3265,3265,3265,3265,0
20231117,160400,108494150,3265,3265,3265,3265,0
20231117,160300,108494150,3265,3265,3265,3265,0
20231117,160200,108494150,3265,3265,3265,3265,0
20231117,160100,108494150,3265,3265,3265,3265,0
20231117,160000,108494150,3265,3265,3265,3265,0
20231117,155900,108494150,3265,3265,3265,3265,0
20231117,155800,108494150,3265,3265,3265,3265,0
20231117,155700,108494150,3265,3265,3265,3265,0
20231117,155600,108494150,3265,3265,3265,3265,0
20231117,155500,108494150,3265,3265,3265,3265,0
20231117,155400,108494150,3265,3265,3265,3265,578
20231117,155300,108494150,3265,3265,3265,3265,0
20231117,155200,108494150,3265,3265,3265,3265,0
20231117,155100,108494150,3265,3265,3265,3265,0
20231117,155000,108494150,3265,3265,3265,3265,0
20231117,154900,108494150,3265,3265,3265,3265,0
20231117,154800,108494150,3265,3265,3265,3265,0
20231117,154700,108494150,3265,3265,3265,3265,0
20231117,154600,108494150,3265,3265,3265,3265,0
20231117,154500,108494150,3265,3265,3265,3265,0
20231117,154400,108494150,3265,3265,3265,3265,0
20231117,154300,108494150,3265,3265,3265,3265,0
20231117,154200,108494150,3265,3265,3265,3265,0
20231117,154100,108494150,3265,3265,3265,3265,0
20231117,154000,108494150,3265,3265,3265,3265,0
20231117,153900,108494150,3265,3265,3265,3265,0
20231117,153800,108494150,3265,3265,3265,3265,0
20231117,153700,108494150,3265,3265,3265,3265,0
20231117,153600,108494150,3265,3265,3265,3265,0
20231117,153500,108494150,3265,3265,3265,3265,0
20231117,153400,108494150,3265,3265,3265,3265,0
20231117,153300,108494150,3265,3265,3265,3265,0
20231117,153200,108494150,3265,3265,3265,3265,0
20231117,153100,108494150,3265,3265,3265,3265,0
20231117,153000,108494150,3265,3265,3265,3265,578
20231117,152900,106606980,3255,3255,3255,3255,0
20231117,152800,106606980,3255,3255,3255,3255,0
20231117,152700,106606980,3255,3255,3255,3255,0
20231117,152600,106606980,3255,3255,3255,3255,0
20231117,152500,106606980,3255,3255,3255,3255,0
20231117,152400,106606980,3255,3255,3255,3255,0
20231117,152300,106606980,3255,3255,3255,3255,0
20231117,152200,106606980,3255,3255,3255,3255,0
20231117,152100,106606980,3255,3255,3255,3255,0
20231117,152000,106606980,3255,3255,3255,3255,0
20231117,151900,106606980,3255,3255,3260,3255,71
20231117,151800,106375750,3255,3275,3275,3255,595
20231117,151700,104436085,3255,3255,3255,3255,3
20231117,151600,104426320,3280,3280,3280,3280,0
20231117,151500,104426320,3280,3260,3280,3260,12
20231117,151400,104387080,3280,3280,3280,3280,0
20231117,151300,104387080,3280,3260,3280,3260,13
20231117,151200,104344560,3280,3280,3280,3280,6
20231117,151100,104324880,3280,3280,3280,3280,10
20231117,151000,104292080,3280,3280,3280,3280,0
20231117,150900,104292080,3280,3280,3280,3280,0
20231117,150800,104292080,3280,3280,3280,3280,0
20231117,150700,104292080,3280,3280,3280,3280,10
20231117,150600,104259280,3275,3275,3275,3275,0
20231117,150500,104259280,3275,3275,3275,3275,62
20231117,150400,104056230,3280,3280,3280,3280,0
20231117,150300,104056230,3280,3275,3280,3255,127
20231117,150200,103640215,3275,3275,3275,3275,0
20231117,150100,103640215,3275,3255,3275,3255,11
20231117,150000,103604390,3285,3285,3285,3285,0
20231117,145900,103604390,3285,3285,3285,3285,0
20231117,145800,103604390,3285,3260,3285,3260,67
20231117,145700,103385330,3275,3255,3275,3255,96
20231117,145600,103072830,3255,3255,3255,3255,621
20231117,145500,101051475,3260,3260,3260,3260,232
20231117,145400,100295155,3285,3285,3285,3285,0
20231117,145300,100295155,3285,3285,3285,3285,0
20231117,145200,100295155,3285,3285,3285,3285,0
20231117,145100,100295155,3285,3280,3285,3280,16
20231117,145000,100242670,3280,3280,3280,3280,0
20231117,144900,100242670,3280,3280,3280,3280,1500
20231117,144800,95322670,3280,3280,3280,3280,0
20231117,144700,95322670,3280,3280,3280,3280,0
20231117,144600,95322670,3280,3255,3280,3255,4
20231117,144500,95309625,3260,3265,3265,3260,761
20231117,144400,92827385,3285,3285,3285,3285,0
20231117,144300,92827385,3285,3285,3285,3285,0
20231117,144200,92827385,3285,3270,3285,3270,386
20231117,144100,91565150,3270,3270,3270,3270,0
20231117,144000,91565150,3270,3270,3270,3270,133
20231117,143900,91130240,3275,3275,3275,3275,0
20231117,143800,91130240,3275,3275,3275,3275,10
20231117,143700,91097490,3275,3280,3280,3275,221
20231117,143600,90373710,3275,3275,3275,3275,0
20231117,143500,90373710,3275,3275,3275,3275,6
20231117,143400,90354060,3280,3280,3280,3280,30
20231117,143300,90255660,3280,3280,3280,3280,0
20231117,143200,90255660,3280,3280,3280,3280,20
20231117,143100,90190060,3275,3280,3280,3275,113
20231117,143000,89819835,3290,3290,3290,3290,0
20231117,142900,89819835,3290,3290,3290,3290,0
20231117,142800,89819835,3290,3290,3290,3290,0
20231117,142700,89819835,3290,3290,3290,3290,0
20231117,142600,89819835,3290,3290,3290,3290,10
20231117,142500,89786935,3280,3280,3280,3280,18
20231117,142400,89727895,3280,3280,3280,3280,0
20231117,142300,89727895,3280,3280,3280,3280,32
20231117,142200,89622935,3280,3280,3280,3280,0
20231117,142100,89622935,3280,3280,3280,3280,0
20231117,142000,89622935,3280,3280,3280,3280,1
20231117,141900,89619655,3290,3290,3290,3290,3
20231117,141800,89609785,3290,3275,3290,3275,101
20231117,141700,89277510,3280,3280,3280,3275,832
20231117,141600,86548920,3280,3280,3280,3280,400
20231117,141500,85236920,3290,3285,3290,3285,430
20231117,141400,83824360,3290,3290,3290,3290,92
20231117,141300,83521680,3305,3305,3305,3305,0
20231117,141200,83521680,3305,3305,3305,3305,0
20231117,141100,83521680,3305,3305,3305,3305,0
20231117,141000,83521680,3305,3305,3305,3305,1
20231117,140900,83518375,3305,3305,3305,3305,2
20231117,140800,83511765,3305,3305,3305,3305,0
20231117,140700,83511765,3305,3305,3305,3305,10
20231117,140600,83478715,3305,3305,3305,3305,0
20231117,140500,83478715,3305,3305,3305,3305,0
20231117,140400,83478715,3305,3305,3305,3305,0
20231117,140300,83478715,3305,3305,3305,3305,0
20231117,140200,83478715,3305,3305,3305,3305,0
20231117,140100,83478715,3305,3305,3305,3305,15
20231117,140000,83429140,3305,3305,3305,3305,0
20231117,135900,83429140,3305,3305,3305,3305,20
20231117,135800,83363040,3285,3285,3285,3285,0
20231117,135700,83363040,3285,3285,3285,3285,0
20231117,135600,83363040,3285,3285,3285,3285,0
20231117,135500,83363040,3285,3285,3285,3285,0
20231117,135400,83363040,3285,3285,3285,3285,17
20231117,135300,83307195,3285,3285,3285,3285,220
20231117,135200,82584495,3290,3290,3290,3290,1
20231117,135100,82581205,3290,3295,3295,3290,32
20231117,135000,82475920,3300,3300,3300,3300,1
20231117,134900,82472620,3305,3305,3305,3305,0
20231117,134800,82472620,3305,3305,3305,3305,0
20231117,134700,82472620,3305,3305,3305,3305,0
20231117,134600,82472620,3305,3305,3305,3305,0
20231117,134500,82472620,3305,3305,3305,3305,0
20231117,134400,82472620,3305,3305,3305,3305,0
20231117,134300,82472620,3305,3305,3305,3305,0
20231117,134200,82472620,3305,3305,3305,3305,0
20231117,134100,82472620,3305,3305,3305,3305,0
20231117,134000,82472620,3305,3305,3305,3305,0
20231117,133900,82472620,3305,3305,3305,3305,15
20231117,133800,82423045,3305,3305,3305,3305,0
20231117,133700,82423045,3305,3305,3305,3305,0
20231117,133600,82423045,3305,3305,3305,3305,0
20231117,133500,82423045,3305,3305,3305,3305,0
20231117,133400,82423045,3305,3305,3305,3305,0
20231117,133300,82423045,3305,3305,3305,3305,0
20231117,133200,82423045,3305,3305,3305,3305,1
20231117,133100,82419740,3285,3285,3285,3285,1
20231117,133000,82416455,3290,3290,3290,3290,0
20231117,132900,82416455,3290,3290,3290,3290,0
20231117,132800,82416455,3290,3290,3290,3290,11
20231117,132700,82380265,3290,3290,3290,3290,0
20231117,132600,82380265,3290,3290,3290,3290,0
20231117,132500,82380265,3290,3290,3290,3290,0
20231117,132400,82380265,3290,3290,3290,3290,0
20231117,132300,82380265,3290,3290,3290,3290,0
20231117,132200,82380265,3290,3290,3290,3290,0
20231117,132100,82380265,3290,3290,3290,3290,1
20231117,132000,82376975,3290,3290,3290,3290,0
20231117,131900,82376975,3290,3290,3290,3290,0
20231117,131800,82376975,3290,3310,3310,3290,394
20231117,131700,81074050,3285,3285,3285,3285,0
20231117,131600,81074050,3285,3285,3285,3285,0
20231117,131500,81074050,3285,3285,3285,3285,0
20231117,131400,81074050,3285,3285,3285,3285,0
20231117,131300,81074050,3285,3285,3285,3285,0
20231117,131200,81074050,3285,3285,3285,3285,0
20231117,131100,81074050,3285,3285,3285,3285,0
20231117,131000,81074050,3285,3285,3285,3285,0
20231117,130900,81074050,3285,3285,3285,3285,0
20231117,130800,81074050,3285,3285,3285,3285,0
20231117,130700,81074050,3285,3285,3285,3285,0
20231117,130600,81074050,3285,3285,3285,3285,17
20231117,130500,81018205,3290,3290,3290,3290,0
20231117,130400,81018205,3290,3290,3290,3290,0
20231117,130300,81018205,3290,3290,3290,3290,0
20231117,130200,81018205,3290,3290,3290,3290,0
20231117,130100,81018205,3290,3290,3290,3290,0
20231117,130000,81018205,3290,3290,3290,3290,0
20231117,125900,81018205,3290,3310,3310,3290,51
20231117,125800,80850395,3295,3290,3295,3290,21
20231117,125700,80781300,3290,3290,3290,3290,0
20231117,125600,80781300,3290,3295,3295,3290,11
20231117,125500,80745085,3295,3295,3295,3295,0
20231117,125400,80745085,3295,3295,3295,3295,0
20231117,125300,80745085,3295,3295,3295,3295,0
20231117,125200,80745085,3295,3295,3295,3295,2
20231117,125100,80738495,3290,3290,3295,3285,179
20231117,125000,80150095,3310,3290,3310,3290,13
20231117,124900,80107305,3290,3290,3290,3290,21
20231117,124800,80038215,3310,3310,3310,3310,40
20231117,124700,79905815,3285,3285,3285,3285,0
20231117,124600,79905815,3285,3285,3285,3285,0
20231117,124500,79905815,3285,3285,3285,3285,0
20231117,124400,79905815,3285,3285,3285,3285,0
20231117,124300,79905815,3285,3285,3285,3285,0
20231117,124200,79905815,3285,3295,3295,3285,154
20231117,124100,79399265,3295,3295,3295,3295,0
20231117,124000,79399265,3295,3315,3320,3295,3276
20231117,123900,68582245,3310,3310,3310,3310,0
20231117,123800,68582245,3310,3310,3310,3310,10
20231117,123700,68549145,3310,3310,3310,3310,0
20231117,123600,68549145,3310,3310,3310,3310,0
20231117,123500,68549145,3310,3310,3310,3310,0
20231117,123400,68549145,3310,3310,3310,3310,0
20231117,123300,68549145,3310,3310,3310,3310,0
20231117,123200,68549145,3310,3310,3310,3310,0
20231117,123100,68549145,3310,3310,3310,3310,0
20231117,123000,68549145,3310,3310,3310,3310,0
20231117,122900,68549145,3310,3310,3310,3310,0
20231117,122800,68549145,3310,3310,3310,3310,0
20231117,122700,68549145,3310,3310,3310,3310,0
20231117,122600,68549145,3310,3310,3310,3310,0
20231117,122500,68549145,3310,3310,3310,3310,0
20231117,122400,68549145,3310,3310,3310,3310,1
20231117,122300,68545835,3320,3320,3320,3320,0
20231117,122200,68545835,3320,3320,3320,3320,0
20231117,122100,68545835,3320,3320,3320,3320,0
20231117,122000,68545835,3320,3320,3320,3320,0
20231117,121900,68545835,3320,3320,3320,3320,0
20231117,121800,68545835,3320,3320,3320,3320,0
20231117,121700,68545835,3320,3320,3320,3320,0
20231117,121600,68545835,3320,3315,3320,3315,6
20231117,121500,68525940,3310,3310,3310,3310,0
20231117,121400,68525940,3310,3310,3310,3310,0
20231117,121300,68525940,3310,3315,3315,3310,300
20231117,121200,67531940,3310,3310,3310,3310,0
20231117,121100,67531940,3310,3310,3310,3310,1
20231117,121000,67528630,3310,3310,3310,3310,0
20231117,120900,67528630,3310,3310,3310,3310,0
20231117,120800,67528630,3310,3310,3310,3310,0
20231117,120700,67528630,3310,3310,3310,3310,0
20231117,120600,67528630,3310,3310,3310,3310,0
20231117,120500,67528630,3310,3310,3310,3310,0
20231117,120400,67528630,3310,3310,3310,3310,913
20231117,120300,64506600,3310,3310,3310,3310,0
20231117,120200,64506600,3310,3310,3310,3310,0
20231117,120100,64506600,3310,3310,3310,3310,0
20231117,120000,64506600,3310,3310,3310,3310,0
20231117,115900,64506600,3310,3310,3310,3310,0
20231117,115800,64506600,3310,3310,3310,3310,0
20231117,115700,64506600,3310,3310,3310,3310,15
20231117,115600,64456950,3310,3310,3310,3310,0
20231117,115500,64456950,3310,3310,3310,3310,0
20231117,115400,64456950,3310,3310,3310,3310,0
20231117,115300,64456950,3310,3310,3310,3310,0
20231117,115200,64456950,3310,3310,3310,3310,0
20231117,115100,64456950,3310,3310,3310,3310,0
20231117,115000,64456950,3310,3310,3310,3310,0
20231117,114900,64456950,3310,3310,3310,3310,0
20231117,114800,64456950,3310,3310,3310,3310,0
20231117,114700,64456950,3310,3310,3310,3310,2
20231117,114600,64450330,3320,3320,3320,3320,0
20231117,114500,64450330,3320,3320,3320,3320,0
20231117,114400,64450330,3320,3320,3320,3320,0
20231117,114300,64450330,3320,3320,3320,3320,0
20231117,114200,64450330,3320,3320,3320,3320,0
20231117,114100,64450330,3320,3320,3320,3320,0
20231117,114000,64450330,3320,3320,3320,3320,30
20231117,113900,64350730,3320,3320,3320,3320,2
20231117,113800,64344090,3320,3320,3320,3320,4
20231117,113700,64330810,3310,3310,3310,3310,0
20231117,113600,64330810,3310,3310,3310,3310,50
20231117,113500,64165310,3310,3310,3310,3310,20
20231117,113400,64099110,3305,3305,3305,3305,18
20231117,113300,64039620,3335,3335,3335,3335,0
20231117,113200,64039620,3335,3335,3335,3335,0
20231117,113100,64039620,3335,3335,3335,3335,0
20231117,113000,64039620,3335,3335,3335,3335,0
20231117,112900,64039620,3335,3335,3335,3335,1
20231117,112800,64036285,3310,3335,3335,3310,455
20231117,112700,62522435,3335,3335,3335,3335,0
20231117,112600,62522435,3335,3335,3335,3335,1
20231117,112500,62519100,3320,3320,3320,3320,0
20231117,112400,62519100,3320,3320,3320,3320,0
20231117,112300,62519100,3320,3320,3320,3320,0
20231117,112200,62519100,3320,3320,3320,3320,2
20231117,112100,62512460,3320,3320,3320,3320,0
20231117,112000,62512460,3320,3320,3320,3320,140
20231117,111900,62047660,3310,3310,3310,3310,0
20231117,111800,62047660,3310,3310,3310,3310,6
20231117,111700,62027800,3305,3305,3305,3305,0
20231117,111600,62027800,3305,3305,3305,3305,0
20231117,111500,62027800,3305,3305,3305,3305,2
20231117,111400,62021190,3305,3305,3305,3305,5
20231117,111300,62004665,3305,3305,3305,3305,5
20231117,111200,61988140,3300,3300,3300,3300,0
20231117,111100,61988140,3300,3300,3300,3300,0
20231117,111000,61988140,3300,3300,3300,3300,8
20231117,110900,61961740,3300,3300,3300,3300,0
20231117,110800,61961740,3300,3305,3305,3300,1113
20231117,110700,58288585,3330,3320,3330,3300,4666
20231117,110600,42850935,3320,3320,3320,3320,0
20231117,110500,42850935,3320,3320,3320,3320,0
20231117,110400,42850935,3320,3320,3320,3320,0
20231117,110300,42850935,3320,3320,3320,3320,0
20231117,110200,42850935,3320,3320,3320,3320,0
20231117,110100,42850935,3320,3320,3320,3320,0
20231117,110000,42850935,3320,3320,3320,3320,0
20231117,105900,42850935,3320,3320,3320,3320,0
20231117,105800,42850935,3320,3320,3320,3320,0
20231117,105700,42850935,3320,3320,3320,3320,0
20231117,105600,42850935,3320,3320,3320,3320,0
20231117,105500,42850935,3320,3320,3320,3320,0
20231117,105400,42850935,3320,3330,3330,3320,2274
20231117,105300,35298330,3345,3345,3345,3345,0
20231117,105200,35298330,3345,3345,3345,3345,0
20231117,105100,35298330,3345,3345,3345,3345,0
20231117,105000,35298330,3345,3345,3345,3345,0
20231117,104900,35298330,3345,3345,3345,3345,0
20231117,104800,35298330,3345,3345,3345,3345,1
20231117,104700,35294985,3345,3345,3345,3345,0
20231117,104600,35294985,3345,3345,3345,3345,0
20231117,104500,35294985,3345,3345,3345,3345,0
20231117,104400,35294985,3345,3345,3345,3345,0
20231117,104300,35294985,3345,3345,3345,3345,0
20231117,104200,35294985,3345,3345,3345,3345,9
20231117,104100,35264880,3325,3325,3325,3325,0
20231117,104000,35264880,3325,3325,3325,3325,0
20231117,103900,35264880,3325,3325,3325,3325,0
20231117,103800,35264880,3325,3325,3325,3325,0
20231117,103700,35264880,3325,3325,3325,3325,0
20231117,103600,35264880,3325,3325,3325,3325,0
20231117,103500,35264880,3325,3325,3325,3325,0
20231117,103400,35264880,3325,3325,3325,3325,0
20231117,103300,35264880,3325,3325,3325,3325,0
20231117,103200,35264880,3325,3325,3325,3325,0
20231117,103100,35264880,3325,3345,3350,3325,1056
20231117,103000,31752310,3345,3335,3345,3335,3
20231117,102900,31742290,3330,3330,3330,3330,0
20231117,102800,31742290,3330,3330,3330,3330,2
20231117,102700,31735630,3345,3345,3345,3345,4
20231117,102600,31722250,3345,3345,3345,3345,13
20231117,102500,31678765,3330,3330,3330,3330,0
20231117,102400,31678765,3330,3330,3330,3330,0
20231117,102300,31678765,3330,3330,3330,3330,0
20231117,102200,31678765,3330,3330,3330,3330,0
20231117,102100,31678765,3330,3330,3330,3330,207
20231117,102000,30989455,3325,3335,3335,3325,731
20231117,101900,28556725,3355,3355,3355,3355,0
20231117,101800,28556725,3355,3355,3355,3355,0
20231117,101700,28556725,3355,3355,3355,3355,0
20231117,101600,28556725,3355,3355,3355,3355,0
20231117,101500,28556725,3355,3355,3355,3355,0
20231117,101400,28556725,3355,3355,3355,3355,0
20231117,101300,28556725,3355,3355,3355,3355,0
20231117,101200,28556725,3355,3355,3355,3355,0
20231117,101100,28556725,3355,3355,3355,3355,21
20231117,101000,28486270,3325,3325,3325,3325,0
20231117,100900,28486270,3325,3355,3355,3325,21
20231117,100800,28416385,3350,3350,3350,3350,2
20231117,100700,28409685,3350,3350,3350,3350,2
20231117,100600,28402985,3355,3350,3355,3350,52
20231117,100500,28228530,3355,3355,3355,3355,1
20231117,100400,28225175,3325,3340,3355,3325,5
20231117,100300,28208490,3325,3325,3325,3325,7
20231117,100200,28185215,3335,3335,3335,3335,0
20231117,100100,28185215,3335,3335,3335,3335,26
20231117,100000,28098505,3335,3335,3335,3335,0
20231117,095900,28098505,3335,3335,3335,3335,0
20231117,095800,28098505,3335,3335,3335,3335,0
20231117,095700,28098505,3335,3335,3335,3335,0
20231117,095600,28098505,3335,3335,3335,3335,1
20231117,095500,28095170,3335,3335,3335,3335,0
20231117,095400,28095170,3335,3335,3335,3335,0
20231117,095300,28095170,3335,3335,3335,3335,0
20231117,095200,28095170,3335,3335,3335,3335,1
20231117,095100,28091835,3335,3335,3335,3335,0
20231117,095000,28091835,3335,3335,3335,3335,0
20231117,094900,28091835,3335,3335,3335,3335,2
20231117,094800,28085165,3335,3335,3335,3335,0
20231117,094700,28085165,3335,3335,3335,3335,0
20231117,094600,28085165,3335,3335,3335,3335,0
20231117,094500,28085165,3335,3335,3335,3335,0
20231117,094400,28085165,3335,3335,3335,3335,0
20231117,094300,28085165,3335,3335,3335,3335,0
20231117,094200,28085165,3335,3335,3335,3335,0
20231117,094100,28085165,3335,3330,3335,3330,59
20231117,094000,27888475,3325,3325,3325,3325,0
20231117,093900,27888475,3325,3325,3325,3325,0
20231117,093800,27888475,3325,3325,3325,3325,0
20231117,093700,27888475,3325,3325,3325,3325,1
20231117,093600,27885150,3325,3325,3325,3325,12
20231117,093500,27845250,3325,3330,3330,3325,705
20231117,093400,25497675,3340,3330,3340,3330,403
20231117,093300,24155660,3335,3335,3335,3335,2
20231117,093200,24148990,3345,3345,3345,3345,0
20231117,093100,24148990,3345,3345,3345,3345,0
20231117,093000,24148990,3345,3345,3345,3345,0
20231117,092900,24148990,3345,3335,3345,3335,801
20231117,092800,21477455,3340,3340,3340,3340,0
20231117,092700,21477455,3340,3340,3340,3340,1
20231117,092600,21474115,3340,3345,3345,3340,2
20231117,092500,21467430,3355,3355,3355,3355,0
20231117,092400,21467430,3355,3355,3355,3355,0
20231117,092300,21467430,3355,3355,3355,3355,0
20231117,092200,21467430,3355,3355,3355,3355,0
20231117,092100,21467430,3355,3350,3355,3350,12
20231117,092000,21427195,3335,3335,3335,3335,5
20231117,091900,21410520,3350,3350,3350,3350,164
20231117,091800,20861120,3350,3350,3350,3350,50
20231117,091700,20693620,3350,3350,3350,3350,1
20231117,091600,20690270,3335,3335,3335,3335,0
20231117,091500,20690270,3335,3350,3350,3335,670
20231117,091400,18455805,3350,3350,3350,3350,1
20231117,091300,18452455,3350,3350,3350,3350,0
20231117,091200,18452455,3350,3350,3350,3350,1
20231117,091100,18449105,3345,3345,3345,3345,134
20231117,091000,18000875,3340,3345,3345,3340,393
20231117,090900,16686745,3350,3350,3350,3350,1
20231117,090800,16683395,3340,3340,3340,3340,0
20231117,090700,16683395,3340,3340,3340,3340,0
20231117,090600,16683395,3340,3340,3340,3340,0
20231117,090500,16683395,3340,3365,3365,3340,197
20231117,090400,16022820,3365,3365,3365,3365,1000
20231117,090300,12657820,3420,3420,3420,3420,1
20231117,090200,12654400,3375,3390,3390,3375,1219
20231117,090100,8523775,3395,3420,3430,3395,343
20231117,090000,7356950,3430,3415,3430,3400,2163