KissMeData/208350/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202700,260541535,4405,4405,4405,4405,925
20231116,202600,260541535,4405,4405,4405,4405,0
20231116,202500,260541535,4405,4405,4405,4405,0
20231116,202400,260541535,4405,4405,4405,4405,0
20231116,202300,260541535,4405,4405,4405,4405,0
20231116,202200,260541535,4405,4405,4405,4405,0
20231116,202100,260541535,4405,4405,4405,4405,0
20231116,202000,260541535,4405,4405,4405,4405,0
20231116,201900,260541535,4405,4405,4405,4405,0
20231116,201800,260541535,4405,4405,4405,4405,0
20231116,201700,260541535,4405,4405,4405,4405,0
20231116,201600,260541535,4405,4405,4405,4405,0
20231116,201500,260541535,4405,4405,4405,4405,0
20231116,201400,260541535,4405,4405,4405,4405,0
20231116,201300,260541535,4405,4405,4405,4405,0
20231116,201200,260541535,4405,4405,4405,4405,0
20231116,201100,260541535,4405,4405,4405,4405,0
20231116,201000,260541535,4405,4405,4405,4405,0
20231116,200900,260541535,4405,4405,4405,4405,0
20231116,200800,260541535,4405,4405,4405,4405,0
20231116,200700,260541535,4405,4405,4405,4405,0
20231116,200600,260541535,4405,4405,4405,4405,0
20231116,200500,260541535,4405,4405,4405,4405,0
20231116,200400,260541535,4405,4405,4405,4405,0
20231116,200300,260541535,4405,4405,4405,4405,0
20231116,200200,260541535,4405,4405,4405,4405,0
20231116,200100,260541535,4405,4405,4405,4405,0
20231116,200000,260541535,4405,4405,4405,4405,0
20231116,195900,260541535,4405,4405,4405,4405,0
20231116,195800,260541535,4405,4405,4405,4405,0
20231116,195700,260541535,4405,4405,4405,4405,925
20231116,195600,260541535,4405,4405,4405,4405,0
20231116,195500,260541535,4405,4405,4405,4405,0
20231116,195400,260541535,4405,4405,4405,4405,0
20231116,195300,260541535,4405,4405,4405,4405,0
20231116,195200,260541535,4405,4405,4405,4405,0
20231116,195100,260541535,4405,4405,4405,4405,0
20231116,195000,260541535,4405,4405,4405,4405,0
20231116,194900,260541535,4405,4405,4405,4405,0
20231116,194800,260541535,4405,4405,4405,4405,0
20231116,194700,260541535,4405,4405,4405,4405,0
20231116,194600,260541535,4405,4405,4405,4405,0
20231116,194500,260541535,4405,4405,4405,4405,0
20231116,194400,260541535,4405,4405,4405,4405,0
20231116,194300,260541535,4405,4405,4405,4405,0
20231116,194200,260541535,4405,4405,4405,4405,0
20231116,194100,260541535,4405,4405,4405,4405,0
20231116,194000,260541535,4405,4405,4405,4405,0
20231116,193900,260541535,4405,4405,4405,4405,0
20231116,193800,260541535,4405,4405,4405,4405,0
20231116,193700,260541535,4405,4405,4405,4405,0
20231116,193600,260541535,4405,4405,4405,4405,0
20231116,193500,260541535,4405,4405,4405,4405,0
20231116,193400,260541535,4405,4405,4405,4405,0
20231116,193300,260541535,4405,4405,4405,4405,0
20231116,193200,260541535,4405,4405,4405,4405,0
20231116,193100,260541535,4405,4405,4405,4405,0
20231116,193000,260541535,4405,4405,4405,4405,0
20231116,192900,260541535,4405,4405,4405,4405,0
20231116,192800,260541535,4405,4405,4405,4405,0
20231116,192700,260541535,4405,4405,4405,4405,925
20231116,192600,260541535,4405,4405,4405,4405,0
20231116,192500,260541535,4405,4405,4405,4405,0
20231116,192400,260541535,4405,4405,4405,4405,0
20231116,192300,260541535,4405,4405,4405,4405,0
20231116,192200,260541535,4405,4405,4405,4405,0
20231116,192100,260541535,4405,4405,4405,4405,0
20231116,192000,260541535,4405,4405,4405,4405,0
20231116,191900,260541535,4405,4405,4405,4405,0
20231116,191800,260541535,4405,4405,4405,4405,0
20231116,191700,260541535,4405,4405,4405,4405,0
20231116,191600,260541535,4405,4405,4405,4405,0
20231116,191500,260541535,4405,4405,4405,4405,0
20231116,191400,260541535,4405,4405,4405,4405,0
20231116,191300,260541535,4405,4405,4405,4405,0
20231116,191200,260541535,4405,4405,4405,4405,0
20231116,191100,260541535,4405,4405,4405,4405,0
20231116,191000,260541535,4405,4405,4405,4405,0
20231116,190900,260541535,4405,4405,4405,4405,0
20231116,190800,260541535,4405,4405,4405,4405,0
20231116,190700,260541535,4405,4405,4405,4405,0
20231116,190600,260541535,4405,4405,4405,4405,0
20231116,190500,260541535,4405,4405,4405,4405,0
20231116,190400,260541535,4405,4405,4405,4405,0
20231116,190300,260541535,4405,4405,4405,4405,0
20231116,190200,260541535,4405,4405,4405,4405,0
20231116,190100,260541535,4405,4405,4405,4405,0
20231116,190000,260541535,4405,4405,4405,4405,0
20231116,185900,260541535,4405,4405,4405,4405,0
20231116,185800,260541535,4405,4405,4405,4405,0
20231116,185700,260541535,4405,4405,4405,4405,925
20231116,185600,260541535,4405,4405,4405,4405,0
20231116,185500,260541535,4405,4405,4405,4405,0
20231116,185400,260541535,4405,4405,4405,4405,0
20231116,185300,260541535,4405,4405,4405,4405,0
20231116,185200,260541535,4405,4405,4405,4405,0
20231116,185100,260541535,4405,4405,4405,4405,0
20231116,185000,260541535,4405,4405,4405,4405,0
20231116,184900,260541535,4405,4405,4405,4405,0
20231116,184800,260541535,4405,4405,4405,4405,0
20231116,184700,260541535,4405,4405,4405,4405,0
20231116,184600,260541535,4405,4405,4405,4405,0
20231116,184500,260541535,4405,4405,4405,4405,0
20231116,184400,260541535,4405,4405,4405,4405,0
20231116,184300,260541535,4405,4405,4405,4405,0
20231116,184200,260541535,4405,4405,4405,4405,0
20231116,184100,260541535,4405,4405,4405,4405,0
20231116,184000,260541535,4405,4405,4405,4405,0
20231116,183900,260541535,4405,4405,4405,4405,0
20231116,183800,260541535,4405,4405,4405,4405,0
20231116,183700,260541535,4405,4405,4405,4405,0
20231116,183600,260541535,4405,4405,4405,4405,0
20231116,183500,260541535,4405,4405,4405,4405,0
20231116,183400,260541535,4405,4405,4405,4405,0
20231116,183300,260541535,4405,4405,4405,4405,0
20231116,183200,260541535,4405,4405,4405,4405,0
20231116,183100,260541535,4405,4405,4405,4405,0
20231116,183000,260541535,4405,4405,4405,4405,0
20231116,182900,260541535,4405,4405,4405,4405,0
20231116,182800,260541535,4405,4405,4405,4405,0
20231116,182700,260541535,4405,4405,4405,4405,925
20231116,182600,260541535,4405,4405,4405,4405,0
20231116,182500,260541535,4405,4405,4405,4405,0
20231116,182400,260541535,4405,4405,4405,4405,0
20231116,182300,260541535,4405,4405,4405,4405,0
20231116,182200,260541535,4405,4405,4405,4405,0
20231116,182100,260541535,4405,4405,4405,4405,0
20231116,182000,260541535,4405,4405,4405,4405,0
20231116,181900,260541535,4405,4405,4405,4405,0
20231116,181800,260541535,4405,4405,4405,4405,0
20231116,181700,260541535,4405,4405,4405,4405,0
20231116,181600,260541535,4405,4405,4405,4405,0
20231116,181500,260541535,4405,4405,4405,4405,0
20231116,181400,260541535,4405,4405,4405,4405,0
20231116,181300,260541535,4405,4405,4405,4405,0
20231116,181200,260541535,4405,4405,4405,4405,0
20231116,181100,260541535,4405,4405,4405,4405,0
20231116,181000,260541535,4405,4405,4405,4405,0
20231116,180900,260541535,4405,4405,4405,4405,0
20231116,180800,260541535,4405,4405,4405,4405,0
20231116,180700,260541535,4405,4405,4405,4405,0
20231116,180600,260541535,4405,4405,4405,4405,0
20231116,180500,260541535,4405,4405,4405,4405,0
20231116,180400,260541535,4405,4405,4405,4405,0
20231116,180300,260541535,4405,4405,4405,4405,0
20231116,180200,260541535,4405,4405,4405,4405,0
20231116,180100,260541535,4405,4405,4405,4405,0
20231116,180000,260541535,4405,4405,4405,4405,0
20231116,175900,260541535,4405,4405,4405,4405,0
20231116,175800,260541535,4405,4405,4405,4405,0
20231116,175700,260541535,4405,4405,4405,4405,925
20231116,175600,260541535,4405,4405,4405,4405,0
20231116,175500,260541535,4405,4405,4405,4405,0
20231116,175400,260541535,4405,4405,4405,4405,0
20231116,175300,260541535,4405,4405,4405,4405,0
20231116,175200,260541535,4405,4405,4405,4405,0
20231116,175100,260541535,4405,4405,4405,4405,0
20231116,175000,260541535,4405,4405,4405,4405,0
20231116,174900,260541535,4405,4405,4405,4405,0
20231116,174800,260541535,4405,4405,4405,4405,0
20231116,174700,260541535,4405,4405,4405,4405,0
20231116,174600,260541535,4405,4405,4405,4405,0
20231116,174500,260541535,4405,4405,4405,4405,0
20231116,174400,260541535,4405,4405,4405,4405,0
20231116,174300,260541535,4405,4405,4405,4405,0
20231116,174200,260541535,4405,4405,4405,4405,0
20231116,174100,260541535,4405,4405,4405,4405,0
20231116,174000,260541535,4405,4405,4405,4405,0
20231116,173900,260541535,4405,4405,4405,4405,0
20231116,173800,260541535,4405,4405,4405,4405,0
20231116,173700,260541535,4405,4405,4405,4405,0
20231116,173600,260541535,4405,4405,4405,4405,0
20231116,173500,260541535,4405,4405,4405,4405,0
20231116,173400,260541535,4405,4405,4405,4405,0
20231116,173300,260541535,4405,4405,4405,4405,0
20231116,173200,260541535,4405,4405,4405,4405,0
20231116,173100,260541535,4405,4405,4405,4405,0
20231116,173000,260541535,4405,4405,4405,4405,0
20231116,172900,260541535,4405,4405,4405,4405,0
20231116,172800,260541535,4405,4405,4405,4405,0
20231116,172700,260541535,4405,4405,4405,4405,925
20231116,172600,260541535,4405,4405,4405,4405,0
20231116,172500,260541535,4405,4405,4405,4405,0
20231116,172400,260541535,4405,4405,4405,4405,0
20231116,172300,260541535,4405,4405,4405,4405,0
20231116,172200,260541535,4405,4405,4405,4405,0
20231116,172100,260541535,4405,4405,4405,4405,0
20231116,172000,260541535,4405,4405,4405,4405,0
20231116,171900,260541535,4405,4405,4405,4405,0
20231116,171800,260541535,4405,4405,4405,4405,0
20231116,171700,260541535,4405,4405,4405,4405,0
20231116,171600,260541535,4405,4405,4405,4405,0
20231116,171500,260541535,4405,4405,4405,4405,0
20231116,171400,260541535,4405,4405,4405,4405,0
20231116,171300,260541535,4405,4405,4405,4405,0
20231116,171200,260541535,4405,4405,4405,4405,0
20231116,171100,260541535,4405,4405,4405,4405,0
20231116,171000,260541535,4405,4405,4405,4405,0
20231116,170900,260541535,4405,4405,4405,4405,0
20231116,170800,260541535,4405,4405,4405,4405,0
20231116,170700,260541535,4405,4405,4405,4405,0
20231116,170600,260541535,4405,4405,4405,4405,0
20231116,170500,260541535,4405,4405,4405,4405,0
20231116,170400,260541535,4405,4405,4405,4405,0
20231116,170300,260541535,4405,4405,4405,4405,0
20231116,170200,260541535,4405,4405,4405,4405,0
20231116,170100,260541535,4405,4405,4405,4405,0
20231116,170000,260541535,4405,4405,4405,4405,0
20231116,165900,260541535,4405,4405,4405,4405,0
20231116,165800,260541535,4405,4405,4405,4405,0
20231116,165700,260541535,4405,4405,4405,4405,925
20231116,165600,260541535,4405,4405,4405,4405,0
20231116,165500,260541535,4405,4405,4405,4405,0
20231116,165400,260541535,4405,4405,4405,4405,0
20231116,165300,260541535,4405,4405,4405,4405,0
20231116,165200,260541535,4405,4405,4405,4405,0
20231116,165100,260541535,4405,4405,4405,4405,0
20231116,165000,260541535,4405,4405,4405,4405,0
20231116,164900,260541535,4405,4405,4405,4405,0
20231116,164800,260541535,4405,4405,4405,4405,0
20231116,164700,260541535,4405,4405,4405,4405,0
20231116,164600,260541535,4405,4405,4405,4405,0
20231116,164500,260541535,4405,4405,4405,4405,0
20231116,164400,260541535,4405,4405,4405,4405,0
20231116,164300,260541535,4405,4405,4405,4405,0
20231116,164200,260541535,4405,4405,4405,4405,0
20231116,164100,260541535,4405,4405,4405,4405,0
20231116,164000,260541535,4405,4405,4405,4405,0
20231116,163900,260541535,4405,4405,4405,4405,0
20231116,163800,260541535,4405,4405,4405,4405,0
20231116,163700,260541535,4405,4405,4405,4405,0
20231116,163600,260541535,4405,4405,4405,4405,0
20231116,163500,260541535,4405,4405,4405,4405,0
20231116,163400,260541535,4405,4405,4405,4405,0
20231116,163300,260541535,4405,4405,4405,4405,0
20231116,163200,260541535,4405,4405,4405,4405,0
20231116,163100,260541535,4405,4405,4405,4405,0
20231116,163000,260541535,4405,4405,4405,4405,925
20231116,162900,256466910,4265,4265,4265,4265,0
20231116,162800,256466910,4265,4265,4265,4265,0
20231116,162700,256466910,4265,4265,4265,4265,0
20231116,162600,256466910,4265,4265,4265,4265,0
20231116,162500,256466910,4265,4265,4265,4265,0
20231116,162400,256466910,4265,4265,4265,4265,0
20231116,162300,256466910,4265,4265,4265,4265,0
20231116,162200,256466910,4265,4265,4265,4265,0
20231116,162100,256466910,4265,4265,4265,4265,0
20231116,162000,256466910,4265,4265,4265,4265,0
20231116,161900,256466910,4265,4265,4265,4265,0
20231116,161800,256466910,4265,4265,4265,4265,0
20231116,161700,256466910,4265,4265,4265,4265,20
20231116,161600,256381610,4265,4265,4265,4265,457
20231116,161500,254432505,4265,4265,4265,4265,0
20231116,161400,254432505,4265,4265,4265,4265,0
20231116,161300,254432505,4265,4265,4265,4265,0
20231116,161200,254432505,4265,4265,4265,4265,0
20231116,161100,254432505,4265,4265,4265,4265,56
20231116,161000,254193665,4265,4270,4270,4265,635
20231116,160900,251482675,4270,4270,4270,4270,2
20231116,160800,251474135,4270,4270,4270,4270,3
20231116,160700,251461325,4270,4270,4270,4270,0
20231116,160600,251461325,4270,4275,4275,4270,375
20231116,160500,249859435,4275,4275,4275,4275,0
20231116,160400,249859435,4275,4275,4275,4275,0
20231116,160300,249859435,4275,4275,4275,4275,0
20231116,160200,249859435,4275,4275,4275,4275,0
20231116,160100,249859435,4275,4275,4275,4275,0
20231116,160000,249859435,4275,4275,4275,4275,0
20231116,155900,249859435,4275,4275,4275,4275,0
20231116,155800,249859435,4275,4275,4275,4275,0
20231116,155700,249859435,4275,4275,4275,4275,0
20231116,155600,249859435,4275,4275,4275,4275,0
20231116,155500,249859435,4275,4275,4275,4275,0
20231116,155400,249859435,4275,4275,4275,4275,0
20231116,155300,249859435,4275,4275,4275,4275,0
20231116,155200,249859435,4275,4275,4275,4275,20
20231116,155100,249773935,4275,4275,4275,4275,0
20231116,155000,249773935,4275,4275,4275,4275,0
20231116,154900,249773935,4275,4275,4275,4275,2
20231116,154800,249765385,4280,4280,4280,4280,0
20231116,154700,249765385,4280,4280,4280,4280,0
20231116,154600,249765385,4280,4280,4280,4280,0
20231116,154500,249765385,4280,4280,4280,4280,0
20231116,154400,249765385,4280,4280,4280,4280,0
20231116,154300,249765385,4280,4280,4280,4280,1
20231116,154200,249761105,4270,4270,4270,4270,0
20231116,154100,249761105,4270,4270,4270,4270,23
20231116,154000,249662895,4265,4265,4265,4265,0
20231116,153900,249662895,4265,4265,4265,4265,0
20231116,153800,249662895,4265,4265,4265,4265,0
20231116,153700,249662895,4265,4265,4265,4265,0
20231116,153600,249662895,4265,4265,4265,4265,0
20231116,153500,249662895,4265,4265,4265,4265,0
20231116,153400,249662895,4265,4265,4265,4265,0
20231116,153300,249662895,4265,4265,4265,4265,0
20231116,153200,249662895,4265,4265,4265,4265,0
20231116,153100,249662895,4265,4265,4265,4265,0
20231116,153000,249662895,4265,4265,4265,4265,0
20231116,152900,249662895,4265,4265,4265,4265,0
20231116,152800,249662895,4265,4265,4265,4265,0
20231116,152700,249662895,4265,4265,4265,4265,20
20231116,152600,249577595,4270,4270,4270,4270,1
20231116,152500,249573325,4265,4265,4265,4265,0
20231116,152400,249573325,4265,4265,4265,4265,0
20231116,152300,249573325,4265,4265,4265,4265,0
20231116,152200,249573325,4265,4265,4265,4265,0
20231116,152100,249573325,4265,4265,4265,4265,0
20231116,152000,249573325,4265,4265,4265,4265,0
20231116,151900,249573325,4265,4265,4265,4265,0
20231116,151800,249573325,4265,4265,4265,4265,1
20231116,151700,249569060,4270,4270,4270,4270,16
20231116,151600,249500740,4270,4270,4270,4270,0
20231116,151500,249500740,4270,4270,4270,4270,0
20231116,151400,249500740,4270,4270,4270,4270,16
20231116,151300,249432420,4270,4270,4270,4270,0
20231116,151200,249432420,4270,4270,4270,4270,0
20231116,151100,249432420,4270,4270,4270,4270,16
20231116,151000,249364100,4265,4265,4265,4265,0
20231116,150900,249364100,4265,4265,4265,4265,0
20231116,150800,249364100,4265,4265,4265,4265,1
20231116,150700,249359835,4270,4270,4270,4270,33
20231116,150600,249218925,4270,4270,4270,4270,0
20231116,150500,249218925,4270,4270,4270,4270,0
20231116,150400,249218925,4270,4270,4270,4270,16
20231116,150300,249150605,4270,4270,4270,4270,2
20231116,150200,249142065,4270,4270,4270,4270,16
20231116,150100,249073745,4265,4265,4265,4265,137
20231116,150000,248489440,4265,4265,4265,4265,31
20231116,145900,248357225,4265,4265,4265,4265,16
20231116,145800,248288985,4265,4260,4265,4260,1294
20231116,145700,242776540,4255,4255,4255,4255,0
20231116,145600,242776540,4255,4255,4255,4255,0
20231116,145500,242776540,4255,4255,4255,4255,0
20231116,145400,242776540,4255,4255,4255,4255,0
20231116,145300,242776540,4255,4255,4255,4255,0
20231116,145200,242776540,4255,4255,4255,4255,0
20231116,145100,242776540,4255,4255,4255,4255,0
20231116,145000,242776540,4255,4255,4255,4255,0
20231116,144900,242776540,4255,4255,4255,4255,0
20231116,144800,242776540,4255,4255,4255,4255,0
20231116,144700,242776540,4255,4255,4255,4255,0
20231116,144600,242776540,4255,4255,4255,4255,0
20231116,144500,242776540,4255,4255,4255,4255,0
20231116,144400,242776540,4255,4255,4255,4255,102
20231116,144300,242342530,4255,4255,4255,4255,100
20231116,144200,241917030,4255,4255,4255,4255,0
20231116,144100,241917030,4255,4255,4255,4255,0
20231116,144000,241917030,4255,4255,4255,4255,685
20231116,143900,239002355,4260,4260,4260,4260,0
20231116,143800,239002355,4260,4260,4260,4260,0
20231116,143700,239002355,4260,4260,4260,4260,0
20231116,143600,239002355,4260,4260,4260,4260,0
20231116,143500,239002355,4260,4260,4260,4260,6
20231116,143400,238976795,4255,4255,4255,4255,0
20231116,143300,238976795,4255,4255,4255,4255,70
20231116,143200,238678945,4255,4255,4255,4255,0
20231116,143100,238678945,4255,4255,4255,4255,0
20231116,143000,238678945,4255,4255,4255,4255,0
20231116,142900,238678945,4255,4255,4255,4255,0
20231116,142800,238678945,4255,4255,4255,4255,21
20231116,142700,238589590,4255,4255,4255,4255,0
20231116,142600,238589590,4255,4255,4255,4255,0
20231116,142500,238589590,4255,4255,4255,4255,0
20231116,142400,238589590,4255,4255,4255,4255,0
20231116,142300,238589590,4255,4255,4255,4255,0
20231116,142200,238589590,4255,4255,4255,4255,0
20231116,142100,238589590,4255,4255,4255,4255,0
20231116,142000,238589590,4255,4255,4255,4255,0
20231116,141900,238589590,4255,4255,4255,4255,0
20231116,141800,238589590,4255,4255,4255,4255,0
20231116,141700,238589590,4255,4255,4255,4255,0
20231116,141600,238589590,4255,4255,4255,4255,0
20231116,141500,238589590,4255,4255,4255,4255,0
20231116,141400,238589590,4255,4255,4255,4255,0
20231116,141300,238589590,4255,4255,4255,4255,0
20231116,141200,238589590,4255,4255,4255,4255,0
20231116,141100,238589590,4255,4255,4255,4255,0
20231116,141000,238589590,4255,4255,4255,4255,0
20231116,140900,238589590,4255,4255,4255,4255,0
20231116,140800,238589590,4255,4255,4255,4255,0
20231116,140700,238589590,4255,4255,4255,4255,0
20231116,140600,238589590,4255,4255,4255,4255,0
20231116,140500,238589590,4255,4255,4255,4255,0
20231116,140400,238589590,4255,4255,4255,4255,0
20231116,140300,238589590,4255,4255,4255,4255,20
20231116,140200,238504490,4255,4255,4255,4255,0
20231116,140100,238504490,4255,4255,4255,4255,50
20231116,140000,238291740,4260,4260,4260,4260,0
20231116,135900,238291740,4260,4260,4260,4260,0
20231116,135800,238291740,4260,4260,4260,4260,19
20231116,135700,238210800,4230,4230,4230,4230,0
20231116,135600,238210800,4230,4230,4230,4230,0
20231116,135500,238210800,4230,4230,4230,4230,0
20231116,135400,238210800,4230,4230,4230,4230,0
20231116,135300,238210800,4230,4230,4230,4230,0
20231116,135200,238210800,4230,4230,4230,4230,0
20231116,135100,238210800,4230,4230,4230,4230,0
20231116,135000,238210800,4230,4230,4230,4230,0
20231116,134900,238210800,4230,4230,4230,4230,0
20231116,134800,238210800,4230,4230,4230,4230,0
20231116,134700,238210800,4230,4230,4230,4230,0
20231116,134600,238210800,4230,4230,4230,4230,0
20231116,134500,238210800,4230,4230,4230,4230,0
20231116,134400,238210800,4230,4235,4235,4230,74
20231116,134300,237897775,4235,4235,4235,4235,1
20231116,134200,237893540,4230,4230,4230,4230,0
20231116,134100,237893540,4230,4230,4230,4230,0
20231116,134000,237893540,4230,4230,4230,4230,140
20231116,133900,237301340,4230,4235,4235,4230,85
20231116,133800,236941695,4230,4230,4230,4230,0
20231116,133700,236941695,4230,4230,4230,4230,0
20231116,133600,236941695,4230,4230,4230,4230,0
20231116,133500,236941695,4230,4255,4255,4230,224
20231116,133400,235992115,4260,4260,4260,4260,0
20231116,133300,235992115,4260,4260,4260,4260,0
20231116,133200,235992115,4260,4260,4260,4260,0
20231116,133100,235992115,4260,4260,4260,4260,50
20231116,133000,235779115,4265,4265,4265,4265,0
20231116,132900,235779115,4265,4265,4265,4265,19
20231116,132800,235698080,4230,4230,4230,4230,0
20231116,132700,235698080,4230,4230,4230,4230,2
20231116,132600,235689620,4230,4230,4230,4230,0
20231116,132500,235689620,4230,4230,4230,4230,0
20231116,132400,235689620,4230,4230,4230,4230,0
20231116,132300,235689620,4230,4230,4230,4230,0
20231116,132200,235689620,4230,4235,4235,4230,126
20231116,132100,235156360,4230,4240,4240,4230,458
20231116,132000,233216460,4240,4240,4240,4240,0
20231116,131900,233216460,4240,4240,4240,4240,45
20231116,131800,233025660,4240,4240,4240,4240,0
20231116,131700,233025660,4240,4240,4240,4240,0
20231116,131600,233025660,4240,4240,4240,4240,0
20231116,131500,233025660,4240,4240,4240,4240,0
20231116,131400,233025660,4240,4240,4240,4240,1
20231116,131300,233021420,4240,4245,4245,4240,108
20231116,131200,232563495,4245,4245,4245,4245,0
20231116,131100,232563495,4245,4260,4260,4240,420
20231116,131000,230779485,4260,4260,4260,4260,0
20231116,130900,230779485,4260,4260,4260,4260,0
20231116,130800,230779485,4260,4260,4260,4260,0
20231116,130700,230779485,4260,4260,4260,4260,1
20231116,130600,230775225,4260,4260,4260,4260,0
20231116,130500,230775225,4260,4260,4260,4260,0
20231116,130400,230775225,4260,4260,4260,4260,0
20231116,130300,230775225,4260,4260,4260,4260,1
20231116,130200,230770965,4245,4245,4245,4245,0
20231116,130100,230770965,4245,4245,4245,4245,0
20231116,130000,230770965,4245,4245,4245,4245,0
20231116,125900,230770965,4245,4250,4250,4245,191
20231116,125800,229960140,4245,4245,4245,4245,0
20231116,125700,229960140,4245,4250,4250,4245,183
20231116,125600,229183100,4250,4250,4250,4250,0
20231116,125500,229183100,4250,4250,4250,4250,0
20231116,125400,229183100,4250,4245,4250,4245,3
20231116,125300,229170360,4245,4245,4245,4245,29
20231116,125200,229047255,4245,4245,4245,4245,1131
20231116,125100,224246160,4245,4255,4255,4245,59
20231116,125000,223995495,4250,4250,4250,4250,110
20231116,124900,223527995,4250,4245,4250,4245,202
20231116,124800,222670495,4245,4280,4280,4245,5086
20231116,124700,201043490,4295,4295,4295,4295,10
20231116,124600,201000540,4280,4315,4315,4280,216
20231116,124500,200071010,4320,4280,4320,4280,239
20231116,124400,199044145,4280,4290,4290,4280,1582
20231116,124300,192269375,4330,4330,4335,4260,1163
20231116,124200,187288965,4335,4355,4355,4335,364
20231116,124100,185707290,4400,4370,4400,4345,6539
20231116,124000,157101130,4380,4410,4425,4370,2419
20231116,123900,146450635,4410,4530,4545,4390,14018
20231116,123800,83464300,4545,4545,4545,4545,0
20231116,123700,83464300,4545,4415,4545,4415,4608
20231116,123600,62935580,4395,4310,4425,4310,5240
20231116,123500,40058940,4310,4265,4310,4265,1109
20231116,123400,35302965,4265,4265,4265,4265,1
20231116,123300,35298700,4265,4265,4265,4265,1
20231116,123200,35294435,4265,4265,4265,4265,87
20231116,123100,34923380,4265,4265,4265,4265,11
20231116,123000,34876465,4265,4265,4265,4265,0
20231116,122900,34876465,4265,4265,4265,4265,0
20231116,122800,34876465,4265,4265,4265,4265,1
20231116,122700,34872200,4260,4260,4260,4260,0
20231116,122600,34872200,4260,4260,4260,4260,0
20231116,122500,34872200,4260,4260,4260,4260,0
20231116,122400,34872200,4260,4260,4260,4260,0
20231116,122300,34872200,4260,4260,4260,4260,22
20231116,122200,34778480,4260,4260,4260,4260,0
20231116,122100,34778480,4260,4260,4260,4260,0
20231116,122000,34778480,4260,4260,4260,4260,0
20231116,121900,34778480,4260,4260,4260,4260,0
20231116,121800,34778480,4260,4260,4260,4260,0
20231116,121700,34778480,4260,4260,4260,4260,0
20231116,121600,34778480,4260,4260,4260,4260,0
20231116,121500,34778480,4260,4260,4260,4260,0
20231116,121400,34778480,4260,4260,4260,4260,0
20231116,121300,34778480,4260,4260,4260,4260,0
20231116,121200,34778480,4260,4260,4260,4260,0
20231116,121100,34778480,4260,4260,4260,4260,0
20231116,121000,34778480,4260,4260,4260,4260,0
20231116,120900,34778480,4260,4260,4260,4260,0
20231116,120800,34778480,4260,4260,4260,4260,95
20231116,120700,34373780,4265,4265,4265,4265,10
20231116,120600,34331130,4260,4260,4260,4260,0
20231116,120500,34331130,4260,4260,4260,4260,0
20231116,120400,34331130,4260,4260,4260,4260,7
20231116,120300,34301310,4260,4260,4260,4260,0
20231116,120200,34301310,4260,4260,4260,4260,20
20231116,120100,34216110,4260,4260,4260,4260,0
20231116,120000,34216110,4260,4260,4260,4260,2
20231116,115900,34207590,4260,4260,4260,4260,0
20231116,115800,34207590,4260,4260,4260,4260,0
20231116,115700,34207590,4260,4260,4260,4260,1
20231116,115600,34203330,4260,4260,4260,4260,0
20231116,115500,34203330,4260,4260,4260,4260,0
20231116,115400,34203330,4260,4260,4260,4260,1
20231116,115300,34199070,4260,4260,4260,4260,0
20231116,115200,34199070,4260,4260,4260,4260,0
20231116,115100,34199070,4260,4260,4260,4260,0
20231116,115000,34199070,4260,4260,4260,4260,0
20231116,114900,34199070,4260,4260,4260,4260,0
20231116,114800,34199070,4260,4260,4260,4260,0
20231116,114700,34199070,4260,4260,4260,4260,0
20231116,114600,34199070,4260,4260,4260,4260,0
20231116,114500,34199070,4260,4260,4260,4260,0
20231116,114400,34199070,4260,4260,4260,4260,0
20231116,114300,34199070,4260,4260,4260,4260,81
20231116,114200,33854010,4260,4260,4260,4260,1
20231116,114100,33849750,4255,4255,4255,4255,0
20231116,114000,33849750,4255,4255,4255,4255,0
20231116,113900,33849750,4255,4255,4255,4255,2
20231116,113800,33841240,4255,4255,4255,4255,3
20231116,113700,33828475,4255,4255,4255,4255,0
20231116,113600,33828475,4255,4255,4255,4255,120
20231116,113500,33317875,4250,4255,4255,4250,1550
20231116,113400,26722665,4250,4250,4250,4250,2
20231116,113300,26714165,4250,4255,4255,4250,528
20231116,113200,24467555,4250,4250,4255,4250,76
20231116,113100,24144550,4255,4255,4255,4255,0
20231116,113000,24144550,4255,4255,4255,4255,100
20231116,112900,23719050,4260,4260,4260,4260,0
20231116,112800,23719050,4260,4260,4260,4260,1
20231116,112700,23714790,4260,4260,4260,4260,1
20231116,112600,23710530,4260,4260,4260,4260,18
20231116,112500,23633850,4255,4255,4255,4255,0
20231116,112400,23633850,4255,4260,4260,4255,13
20231116,112300,23578480,4285,4300,4335,4250,578
20231116,112200,21114355,4275,4265,4280,4265,213
20231116,112100,20204630,4245,4245,4245,4245,0
20231116,112000,20204630,4245,4245,4245,4245,0
20231116,111900,20204630,4245,4245,4245,4245,1
20231116,111800,20200385,4240,4240,4240,4240,0
20231116,111700,20200385,4240,4240,4240,4240,0
20231116,111600,20200385,4240,4240,4240,4240,0
20231116,111500,20200385,4240,4250,4250,4240,60
20231116,111400,19945780,4265,4245,4265,4245,1306
20231116,111300,14377415,4235,4235,4235,4235,0
20231116,111200,14377415,4235,4235,4235,4235,3
20231116,111100,14364710,4235,4235,4235,4235,0
20231116,111000,14364710,4235,4235,4235,4235,0
20231116,110900,14364710,4235,4235,4235,4235,0
20231116,110800,14364710,4235,4235,4235,4235,0
20231116,110700,14364710,4235,4235,4235,4235,0
20231116,110600,14364710,4235,4235,4235,4235,0
20231116,110500,14364710,4235,4235,4235,4235,2
20231116,110400,14356240,4235,4235,4235,4235,0
20231116,110300,14356240,4235,4235,4235,4235,0
20231116,110200,14356240,4235,4235,4235,4235,25
20231116,110100,14250365,4240,4240,4240,4240,0
20231116,110000,14250365,4240,4270,4270,4240,221
20231116,105900,13312285,4255,4250,4255,4250,152
20231116,105800,12666245,4250,4250,4250,4250,12
20231116,105700,12615245,4250,4250,4250,4250,0
20231116,105600,12615245,4250,4250,4250,4250,52
20231116,105500,12394245,4250,4250,4250,4250,0
20231116,105400,12394245,4250,4250,4250,4250,0
20231116,105300,12394245,4250,4230,4250,4230,9
20231116,105200,12356115,4250,4245,4250,4245,18
20231116,105100,12279700,4230,4230,4230,4230,9
20231116,105000,12241630,4220,4220,4220,4220,0
20231116,104900,12241630,4220,4220,4220,4220,2
20231116,104800,12233190,4220,4220,4220,4220,18
20231116,104700,12157230,4210,4210,4210,4210,3
20231116,104600,12144600,4210,4210,4210,4210,0
20231116,104500,12144600,4210,4210,4210,4210,0
20231116,104400,12144600,4210,4210,4210,4210,0
20231116,104300,12144600,4210,4210,4210,4210,0
20231116,104200,12144600,4210,4210,4210,4210,10
20231116,104100,12102500,4210,4210,4210,4210,5
20231116,104000,12081450,4215,4215,4215,4215,0
20231116,103900,12081450,4215,4215,4215,4215,150
20231116,103800,11449200,4220,4220,4220,4220,0
20231116,103700,11449200,4220,4220,4220,4220,3
20231116,103600,11436540,4220,4220,4220,4220,0
20231116,103500,11436540,4220,4220,4220,4220,0
20231116,103400,11436540,4220,4220,4220,4220,1
20231116,103300,11432320,4220,4210,4220,4210,2
20231116,103200,11423890,4210,4210,4210,4210,1
20231116,103100,11419680,4210,4210,4210,4210,0
20231116,103000,11419680,4210,4210,4210,4210,42
20231116,102900,11242860,4210,4210,4210,4210,0
20231116,102800,11242860,4210,4210,4210,4210,1
20231116,102700,11238650,4210,4210,4210,4210,0
20231116,102600,11238650,4210,4210,4210,4210,0
20231116,102500,11238650,4210,4210,4210,4210,1
20231116,102400,11234440,4210,4210,4210,4210,1
20231116,102300,11230230,4210,4210,4210,4210,3
20231116,102200,11217600,4200,4210,4210,4200,57
20231116,102100,10977670,4205,4205,4205,4205,0
20231116,102000,10977670,4205,4200,4210,4200,78
20231116,101900,10650045,4200,4200,4200,4200,9
20231116,101800,10612245,4200,4200,4200,4200,2
20231116,101700,10603845,4200,4200,4200,4200,12
20231116,101600,10553445,4200,4200,4200,4200,26
20231116,101500,10444245,4190,4190,4200,4190,290
20231116,101400,9227485,4190,4190,4190,4190,2
20231116,101300,9219105,4190,4175,4190,4175,91
20231116,101200,8839165,4185,4185,4185,4185,0
20231116,101100,8839165,4185,4190,4190,4185,51
20231116,101000,8625725,4190,4190,4190,4190,1
20231116,100900,8621535,4180,4180,4180,4180,1
20231116,100800,8617355,4180,4150,4180,4150,372
20231116,100700,7066695,4150,4150,4150,4150,1
20231116,100600,7062545,4145,4145,4145,4145,1208
20231116,100500,2055385,4145,4145,4145,4145,0
20231116,100400,2055385,4145,4145,4145,4145,0
20231116,100300,2055385,4145,4145,4145,4145,0
20231116,100200,2055385,4145,4145,4145,4145,1
20231116,100100,2051240,4145,4145,4145,4145,28
20231116,100000,1935180,4135,4135,4135,4135,468