KissMeData/238120/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,203700,1003699595,4125,4125,4125,4125,2988
20231116,203600,1003699595,4125,4125,4125,4125,0
20231116,203500,1003699595,4125,4125,4125,4125,0
20231116,203400,1003699595,4125,4125,4125,4125,0
20231116,203300,1003699595,4125,4125,4125,4125,0
20231116,203200,1003699595,4125,4125,4125,4125,0
20231116,203100,1003699595,4125,4125,4125,4125,0
20231116,203000,1003699595,4125,4125,4125,4125,0
20231116,202900,1003699595,4125,4125,4125,4125,0
20231116,202800,1003699595,4125,4125,4125,4125,0
20231116,202700,1003699595,4125,4125,4125,4125,0
20231116,202600,1003699595,4125,4125,4125,4125,0
20231116,202500,1003699595,4125,4125,4125,4125,0
20231116,202400,1003699595,4125,4125,4125,4125,0
20231116,202300,1003699595,4125,4125,4125,4125,0
20231116,202200,1003699595,4125,4125,4125,4125,0
20231116,202100,1003699595,4125,4125,4125,4125,0
20231116,202000,1003699595,4125,4125,4125,4125,0
20231116,201900,1003699595,4125,4125,4125,4125,0
20231116,201800,1003699595,4125,4125,4125,4125,0
20231116,201700,1003699595,4125,4125,4125,4125,0
20231116,201600,1003699595,4125,4125,4125,4125,0
20231116,201500,1003699595,4125,4125,4125,4125,0
20231116,201400,1003699595,4125,4125,4125,4125,0
20231116,201300,1003699595,4125,4125,4125,4125,0
20231116,201200,1003699595,4125,4125,4125,4125,0
20231116,201100,1003699595,4125,4125,4125,4125,0
20231116,201000,1003699595,4125,4125,4125,4125,0
20231116,200900,1003699595,4125,4125,4125,4125,0
20231116,200800,1003699595,4125,4125,4125,4125,0
20231116,200700,1003699595,4125,4125,4125,4125,2988
20231116,200600,1003699595,4125,4125,4125,4125,0
20231116,200500,1003699595,4125,4125,4125,4125,0
20231116,200400,1003699595,4125,4125,4125,4125,0
20231116,200300,1003699595,4125,4125,4125,4125,0
20231116,200200,1003699595,4125,4125,4125,4125,0
20231116,200100,1003699595,4125,4125,4125,4125,0
20231116,200000,1003699595,4125,4125,4125,4125,0
20231116,195900,1003699595,4125,4125,4125,4125,0
20231116,195800,1003699595,4125,4125,4125,4125,0
20231116,195700,1003699595,4125,4125,4125,4125,0
20231116,195600,1003699595,4125,4125,4125,4125,0
20231116,195500,1003699595,4125,4125,4125,4125,0
20231116,195400,1003699595,4125,4125,4125,4125,0
20231116,195300,1003699595,4125,4125,4125,4125,0
20231116,195200,1003699595,4125,4125,4125,4125,0
20231116,195100,1003699595,4125,4125,4125,4125,0
20231116,195000,1003699595,4125,4125,4125,4125,0
20231116,194900,1003699595,4125,4125,4125,4125,0
20231116,194800,1003699595,4125,4125,4125,4125,0
20231116,194700,1003699595,4125,4125,4125,4125,0
20231116,194600,1003699595,4125,4125,4125,4125,0
20231116,194500,1003699595,4125,4125,4125,4125,0
20231116,194400,1003699595,4125,4125,4125,4125,0
20231116,194300,1003699595,4125,4125,4125,4125,0
20231116,194200,1003699595,4125,4125,4125,4125,0
20231116,194100,1003699595,4125,4125,4125,4125,0
20231116,194000,1003699595,4125,4125,4125,4125,0
20231116,193900,1003699595,4125,4125,4125,4125,0
20231116,193800,1003699595,4125,4125,4125,4125,0
20231116,193700,1003699595,4125,4125,4125,4125,2988
20231116,193600,1003699595,4125,4125,4125,4125,0
20231116,193500,1003699595,4125,4125,4125,4125,0
20231116,193400,1003699595,4125,4125,4125,4125,0
20231116,193300,1003699595,4125,4125,4125,4125,0
20231116,193200,1003699595,4125,4125,4125,4125,0
20231116,193100,1003699595,4125,4125,4125,4125,0
20231116,193000,1003699595,4125,4125,4125,4125,0
20231116,192900,1003699595,4125,4125,4125,4125,0
20231116,192800,1003699595,4125,4125,4125,4125,0
20231116,192700,1003699595,4125,4125,4125,4125,0
20231116,192600,1003699595,4125,4125,4125,4125,0
20231116,192500,1003699595,4125,4125,4125,4125,0
20231116,192400,1003699595,4125,4125,4125,4125,0
20231116,192300,1003699595,4125,4125,4125,4125,0
20231116,192200,1003699595,4125,4125,4125,4125,0
20231116,192100,1003699595,4125,4125,4125,4125,0
20231116,192000,1003699595,4125,4125,4125,4125,0
20231116,191900,1003699595,4125,4125,4125,4125,0
20231116,191800,1003699595,4125,4125,4125,4125,0
20231116,191700,1003699595,4125,4125,4125,4125,0
20231116,191600,1003699595,4125,4125,4125,4125,0
20231116,191500,1003699595,4125,4125,4125,4125,0
20231116,191400,1003699595,4125,4125,4125,4125,0
20231116,191300,1003699595,4125,4125,4125,4125,0
20231116,191200,1003699595,4125,4125,4125,4125,0
20231116,191100,1003699595,4125,4125,4125,4125,0
20231116,191000,1003699595,4125,4125,4125,4125,0
20231116,190900,1003699595,4125,4125,4125,4125,0
20231116,190800,1003699595,4125,4125,4125,4125,0
20231116,190700,1003699595,4125,4125,4125,4125,2988
20231116,190600,1003699595,4125,4125,4125,4125,0
20231116,190500,1003699595,4125,4125,4125,4125,0
20231116,190400,1003699595,4125,4125,4125,4125,0
20231116,190300,1003699595,4125,4125,4125,4125,0
20231116,190200,1003699595,4125,4125,4125,4125,0
20231116,190100,1003699595,4125,4125,4125,4125,0
20231116,190000,1003699595,4125,4125,4125,4125,0
20231116,185900,1003699595,4125,4125,4125,4125,0
20231116,185800,1003699595,4125,4125,4125,4125,0
20231116,185700,1003699595,4125,4125,4125,4125,0
20231116,185600,1003699595,4125,4125,4125,4125,0
20231116,185500,1003699595,4125,4125,4125,4125,0
20231116,185400,1003699595,4125,4125,4125,4125,0
20231116,185300,1003699595,4125,4125,4125,4125,0
20231116,185200,1003699595,4125,4125,4125,4125,0
20231116,185100,1003699595,4125,4125,4125,4125,0
20231116,185000,1003699595,4125,4125,4125,4125,0
20231116,184900,1003699595,4125,4125,4125,4125,0
20231116,184800,1003699595,4125,4125,4125,4125,0
20231116,184700,1003699595,4125,4125,4125,4125,0
20231116,184600,1003699595,4125,4125,4125,4125,0
20231116,184500,1003699595,4125,4125,4125,4125,0
20231116,184400,1003699595,4125,4125,4125,4125,0
20231116,184300,1003699595,4125,4125,4125,4125,0
20231116,184200,1003699595,4125,4125,4125,4125,0
20231116,184100,1003699595,4125,4125,4125,4125,0
20231116,184000,1003699595,4125,4125,4125,4125,0
20231116,183900,1003699595,4125,4125,4125,4125,0
20231116,183800,1003699595,4125,4125,4125,4125,0
20231116,183700,1003699595,4125,4125,4125,4125,2988
20231116,183600,1003699595,4125,4125,4125,4125,0
20231116,183500,1003699595,4125,4125,4125,4125,0
20231116,183400,1003699595,4125,4125,4125,4125,0
20231116,183300,1003699595,4125,4125,4125,4125,0
20231116,183200,1003699595,4125,4125,4125,4125,0
20231116,183100,1003699595,4125,4125,4125,4125,0
20231116,183000,1003699595,4125,4125,4125,4125,0
20231116,182900,1003699595,4125,4125,4125,4125,0
20231116,182800,1003699595,4125,4125,4125,4125,0
20231116,182700,1003699595,4125,4125,4125,4125,0
20231116,182600,1003699595,4125,4125,4125,4125,0
20231116,182500,1003699595,4125,4125,4125,4125,0
20231116,182400,1003699595,4125,4125,4125,4125,0
20231116,182300,1003699595,4125,4125,4125,4125,0
20231116,182200,1003699595,4125,4125,4125,4125,0
20231116,182100,1003699595,4125,4125,4125,4125,0
20231116,182000,1003699595,4125,4125,4125,4125,0
20231116,181900,1003699595,4125,4125,4125,4125,0
20231116,181800,1003699595,4125,4125,4125,4125,0
20231116,181700,1003699595,4125,4125,4125,4125,0
20231116,181600,1003699595,4125,4125,4125,4125,0
20231116,181500,1003699595,4125,4125,4125,4125,0
20231116,181400,1003699595,4125,4125,4125,4125,0
20231116,181300,1003699595,4125,4125,4125,4125,0
20231116,181200,1003699595,4125,4125,4125,4125,0
20231116,181100,1003699595,4125,4125,4125,4125,0
20231116,181000,1003699595,4125,4125,4125,4125,0
20231116,180900,1003699595,4125,4125,4125,4125,0
20231116,180800,1003699595,4125,4125,4125,4125,0
20231116,180700,1003699595,4125,4125,4125,4125,2988
20231116,180600,1003699595,4125,4125,4125,4125,0
20231116,180500,1003699595,4125,4125,4125,4125,0
20231116,180400,1003699595,4125,4125,4125,4125,0
20231116,180300,1003699595,4125,4125,4125,4125,0
20231116,180200,1003699595,4125,4125,4125,4125,0
20231116,180100,1003699595,4125,4125,4125,4125,0
20231116,180000,1003699595,4125,4125,4125,4125,0
20231116,175900,1003699595,4125,4125,4125,4125,0
20231116,175800,1003699595,4125,4125,4125,4125,0
20231116,175700,1003699595,4125,4125,4125,4125,0
20231116,175600,1003699595,4125,4125,4125,4125,0
20231116,175500,1003699595,4125,4125,4125,4125,0
20231116,175400,1003699595,4125,4125,4125,4125,0
20231116,175300,1003699595,4125,4125,4125,4125,0
20231116,175200,1003699595,4125,4125,4125,4125,0
20231116,175100,1003699595,4125,4125,4125,4125,0
20231116,175000,1003699595,4125,4125,4125,4125,0
20231116,174900,1003699595,4125,4125,4125,4125,0
20231116,174800,1003699595,4125,4125,4125,4125,0
20231116,174700,1003699595,4125,4125,4125,4125,0
20231116,174600,1003699595,4125,4125,4125,4125,0
20231116,174500,1003699595,4125,4125,4125,4125,0
20231116,174400,1003699595,4125,4125,4125,4125,0
20231116,174300,1003699595,4125,4125,4125,4125,0
20231116,174200,1003699595,4125,4125,4125,4125,0
20231116,174100,1003699595,4125,4125,4125,4125,0
20231116,174000,1003699595,4125,4125,4125,4125,0
20231116,173900,1003699595,4125,4125,4125,4125,0
20231116,173800,1003699595,4125,4125,4125,4125,0
20231116,173700,1003699595,4125,4125,4125,4125,2988
20231116,173600,1003699595,4125,4125,4125,4125,0
20231116,173500,1003699595,4125,4125,4125,4125,0
20231116,173400,1003699595,4125,4125,4125,4125,0
20231116,173300,1003699595,4125,4125,4125,4125,0
20231116,173200,1003699595,4125,4125,4125,4125,0
20231116,173100,1003699595,4125,4125,4125,4125,0
20231116,173000,1003699595,4125,4125,4125,4125,0
20231116,172900,1003699595,4125,4125,4125,4125,0
20231116,172800,1003699595,4125,4125,4125,4125,0
20231116,172700,1003699595,4125,4125,4125,4125,0
20231116,172600,1003699595,4125,4125,4125,4125,0
20231116,172500,1003699595,4125,4125,4125,4125,0
20231116,172400,1003699595,4125,4125,4125,4125,0
20231116,172300,1003699595,4125,4125,4125,4125,0
20231116,172200,1003699595,4125,4125,4125,4125,0
20231116,172100,1003699595,4125,4125,4125,4125,0
20231116,172000,1003699595,4125,4125,4125,4125,0
20231116,171900,1003699595,4125,4125,4125,4125,0
20231116,171800,1003699595,4125,4125,4125,4125,0
20231116,171700,1003699595,4125,4125,4125,4125,0
20231116,171600,1003699595,4125,4125,4125,4125,0
20231116,171500,1003699595,4125,4125,4125,4125,0
20231116,171400,1003699595,4125,4125,4125,4125,0
20231116,171300,1003699595,4125,4125,4125,4125,0
20231116,171200,1003699595,4125,4125,4125,4125,0
20231116,171100,1003699595,4125,4125,4125,4125,0
20231116,171000,1003699595,4125,4125,4125,4125,0
20231116,170900,1003699595,4125,4125,4125,4125,0
20231116,170800,1003699595,4125,4125,4125,4125,0
20231116,170700,1003699595,4125,4125,4125,4125,2988
20231116,170600,1003699595,4125,4125,4125,4125,0
20231116,170500,1003699595,4125,4125,4125,4125,0
20231116,170400,1003699595,4125,4125,4125,4125,0
20231116,170300,1003699595,4125,4125,4125,4125,0
20231116,170200,1003699595,4125,4125,4125,4125,0
20231116,170100,1003699595,4125,4125,4125,4125,0
20231116,170000,1003699595,4125,4125,4125,4125,0
20231116,165900,1003699595,4125,4125,4125,4125,0
20231116,165800,1003699595,4125,4125,4125,4125,0
20231116,165700,1003699595,4125,4125,4125,4125,0
20231116,165600,1003699595,4125,4125,4125,4125,0
20231116,165500,1003699595,4125,4125,4125,4125,0
20231116,165400,1003699595,4125,4125,4125,4125,0
20231116,165300,1003699595,4125,4125,4125,4125,0
20231116,165200,1003699595,4125,4125,4125,4125,0
20231116,165100,1003699595,4125,4125,4125,4125,0
20231116,165000,1003699595,4125,4125,4125,4125,0
20231116,164900,1003699595,4125,4125,4125,4125,0
20231116,164800,1003699595,4125,4125,4125,4125,0
20231116,164700,1003699595,4125,4125,4125,4125,0
20231116,164600,1003699595,4125,4125,4125,4125,0
20231116,164500,1003699595,4125,4125,4125,4125,0
20231116,164400,1003699595,4125,4125,4125,4125,0
20231116,164300,1003699595,4125,4125,4125,4125,0
20231116,164200,1003699595,4125,4125,4125,4125,0
20231116,164100,1003699595,4125,4125,4125,4125,0
20231116,164000,1003699595,4125,4125,4125,4125,0
20231116,163900,1003699595,4125,4125,4125,4125,0
20231116,163800,1003699595,4125,4125,4125,4125,0
20231116,163700,1003699595,4125,4125,4125,4125,2988
20231116,163600,1003699595,4125,4125,4125,4125,0
20231116,163500,1003699595,4125,4125,4125,4125,0
20231116,163400,1003699595,4125,4125,4125,4125,0
20231116,163300,1003699595,4125,4125,4125,4125,0
20231116,163200,1003699595,4125,4125,4125,4125,0
20231116,163100,1003699595,4125,4125,4125,4125,0
20231116,163000,1003699595,4125,4125,4125,4125,2988
20231116,162900,991374095,4135,4135,4135,4135,0
20231116,162800,991374095,4135,4135,4135,4135,0
20231116,162700,991374095,4135,4135,4135,4135,0
20231116,162600,991374095,4135,4135,4135,4135,0
20231116,162500,991374095,4135,4135,4135,4135,0
20231116,162400,991374095,4135,4135,4135,4135,0
20231116,162300,991374095,4135,4135,4135,4135,0
20231116,162200,991374095,4135,4135,4135,4135,0
20231116,162100,991374095,4135,4135,4135,4135,0
20231116,162000,991374095,4135,4135,4135,4135,0
20231116,161900,991374095,4135,4135,4135,4135,120
20231116,161800,990877895,4135,4135,4135,4135,10
20231116,161700,990836545,4135,4125,4135,4125,541
20231116,161600,988604890,4125,4130,4130,4125,693
20231116,161500,985745560,4140,4135,4140,4135,177
20231116,161400,985013590,4125,4130,4135,4125,224
20231116,161300,984088845,4125,4125,4125,4125,0
20231116,161200,984088845,4125,4125,4125,4125,18
20231116,161100,984014595,4125,4125,4125,4125,0
20231116,161000,984014595,4125,4130,4130,4125,145
20231116,160900,983416075,4105,4110,4110,4105,5
20231116,160800,983395530,4105,4105,4105,4105,0
20231116,160700,983395530,4105,4110,4110,4105,369
20231116,160600,981878960,4130,4130,4130,4130,0
20231116,160500,981878960,4130,4130,4130,4130,79
20231116,160400,981552690,4130,4125,4130,4125,6
20231116,160300,981527935,4125,4120,4125,4105,530
20231116,160200,979343845,4120,4110,4120,4110,1132
20231116,160100,974691225,4120,4120,4120,4120,0
20231116,160000,974691225,4120,4115,4120,4115,84
20231116,155900,974345150,4120,4120,4120,4120,0
20231116,155800,974345150,4120,4120,4120,4120,990
20231116,155700,970266350,4120,4120,4120,4120,24
20231116,155600,970167470,4120,4125,4125,4120,197
20231116,155500,969355330,4125,4125,4125,4125,79
20231116,155400,969029455,4125,4115,4125,4115,620
20231116,155300,966475090,4110,4110,4120,4110,864
20231116,155200,962919050,4115,4115,4115,4115,9
20231116,155100,962882015,4115,4115,4115,4115,2
20231116,155000,962873785,4115,4115,4115,4115,9
20231116,154900,962836750,4115,4120,4120,4115,2830
20231116,154800,951191210,4125,4125,4125,4125,8
20231116,154700,951158210,4125,4125,4125,4125,4
20231116,154600,951141710,4125,4125,4125,4125,139
20231116,154500,950568335,4125,4125,4125,4125,255
20231116,154400,949516460,4125,4125,4125,4125,0
20231116,154300,949516460,4125,4125,4125,4125,0
20231116,154200,949516460,4125,4125,4125,4125,124
20231116,154100,949004960,4125,4125,4125,4125,500
20231116,154000,946942460,4115,4115,4115,4115,0
20231116,153900,946942460,4115,4115,4115,4115,0
20231116,153800,946942460,4115,4120,4125,4115,3638
20231116,153700,931954975,4115,4110,4115,4110,249
20231116,153600,930930680,4105,4105,4105,4105,1
20231116,153500,930926575,4095,4100,4100,4095,4
20231116,153400,930910190,4110,4110,4110,4110,0
20231116,153300,930910190,4110,4110,4110,4110,24
20231116,153200,930811550,4105,4105,4105,4095,54
20231116,153100,930589930,4095,4110,4110,4095,3097
20231116,153000,917901655,4110,4110,4110,4110,0
20231116,152900,917901655,4110,4110,4110,4110,50
20231116,152800,917696155,4110,4110,4110,4110,0
20231116,152700,917696155,4110,4110,4110,4110,24
20231116,152600,917597515,4095,4095,4095,4095,0
20231116,152500,917597515,4095,4095,4095,4095,198
20231116,152400,916786705,4110,4095,4110,4095,628
20231116,152300,914212960,4080,4085,4085,4080,1025
20231116,152200,910025960,4085,4090,4110,4085,1357
20231116,152100,904457955,4100,4100,4100,4100,0
20231116,152000,904457955,4100,4105,4105,4100,2
20231116,151900,904449750,4105,4100,4105,4100,10
20231116,151800,904408705,4105,4105,4105,4105,2
20231116,151700,904400495,4105,4105,4105,4105,0
20231116,151600,904400495,4105,4105,4105,4105,2
20231116,151500,904392285,4100,4090,4100,4085,252
20231116,151400,903359110,4095,4095,4095,4095,3
20231116,151300,903346825,4100,4105,4105,4100,2
20231116,151200,903338620,4105,4105,4105,4105,3
20231116,151100,903326305,4110,4100,4110,4090,23
20231116,151000,903231985,4095,4090,4095,4090,515
20231116,150900,901123180,4090,4090,4090,4090,2
20231116,150800,901115000,4085,4080,4085,4080,105
20231116,150700,900686100,4075,4075,4075,4075,0
20231116,150600,900686100,4075,4095,4100,4075,1040
20231116,150500,896447060,4100,4090,4100,4090,15
20231116,150400,896385700,4090,4080,4090,4075,376
20231116,150300,894850440,4080,4090,4090,4080,2000
20231116,150200,886689220,4095,4105,4105,4095,500
20231116,150100,884641700,4115,4115,4115,4115,23
20231116,150000,884547055,4115,4105,4115,4105,114
20231116,145900,884077955,4110,4110,4110,4110,0
20231116,145800,884077955,4110,4110,4110,4110,0
20231116,145700,884077955,4110,4110,4110,4110,2
20231116,145600,884069735,4115,4115,4115,4115,2
20231116,145500,884061505,4120,4115,4120,4115,104
20231116,145400,883633190,4115,4115,4115,4115,0
20231116,145300,883633190,4115,4115,4115,4115,49
20231116,145200,883431555,4110,4110,4110,4110,3
20231116,145100,883419225,4115,4110,4115,4110,418
20231116,145000,881700200,4110,4120,4120,4110,159
20231116,144900,881046670,4115,4110,4120,4110,35
20231116,144800,880902650,4105,4105,4120,4105,48
20231116,144700,880705365,4120,4120,4120,4120,0
20231116,144600,880705365,4120,4080,4120,4080,914
20231116,144500,876967290,4080,4080,4080,4080,252
20231116,144400,875939130,4080,4080,4080,4080,0
20231116,144300,875939130,4080,4080,4080,4080,1
20231116,144200,875935050,4070,4070,4070,4070,35
20231116,144100,875792600,4070,4070,4070,4070,100
20231116,144000,875385600,4080,4080,4080,4080,500
20231116,143900,873345600,4065,4065,4065,4065,0
20231116,143800,873345600,4065,4065,4065,4065,2
20231116,143700,873337470,4080,4075,4080,4075,267
20231116,143600,872248125,4080,4075,4080,4075,325
20231116,143500,870922180,4075,4080,4080,4075,137
20231116,143400,870363270,4080,4080,4080,4080,0
20231116,143300,870363270,4080,4080,4080,4080,0
20231116,143200,870363270,4080,4080,4080,4080,0
20231116,143100,870363270,4080,4080,4080,4080,0
20231116,143000,870363270,4080,4080,4080,4080,5
20231116,142900,870342870,4080,4080,4080,4080,0
20231116,142800,870342870,4080,4080,4080,4075,151
20231116,142700,869726795,4080,4080,4080,4080,0
20231116,142600,869726795,4080,4080,4080,4080,0
20231116,142500,869726795,4080,4080,4080,4065,260
20231116,142400,868666085,4080,4075,4080,4075,300
20231116,142300,867442095,4080,4080,4080,4080,0
20231116,142200,867442095,4080,4075,4080,4075,38
20231116,142100,867287125,4080,4075,4080,4075,348
20231116,142000,865867400,4090,4075,4090,4075,26
20231116,141900,865761400,4075,4070,4075,4070,579
20231116,141800,863401990,4075,4075,4075,4075,0
20231116,141700,863401990,4075,4070,4075,4070,160
20231116,141600,862750010,4075,4065,4075,4065,8
20231116,141500,862717440,4075,4070,4075,4070,105
20231116,141400,862289570,4075,4075,4075,4075,0
20231116,141300,862289570,4075,4075,4075,4075,0
20231116,141200,862289570,4075,4075,4075,4075,0
20231116,141100,862289570,4075,4070,4075,4070,2
20231116,141000,862281425,4075,4070,4075,4070,26
20231116,140900,862175600,4075,4075,4075,4075,23
20231116,140800,862081875,4060,4050,4060,4050,501
20231116,140700,860047875,4065,4065,4065,4065,0
20231116,140600,860047875,4065,4060,4065,4060,325
20231116,140500,858726755,4060,4045,4060,4045,160
20231116,140400,858077350,4045,4045,4045,4045,1
20231116,140300,858073305,4045,4045,4045,4045,0
20231116,140200,858073305,4045,4045,4045,4045,0
20231116,140100,858073305,4045,4045,4045,4045,0
20231116,140000,858073305,4045,4045,4045,4045,10
20231116,135900,858032855,4045,4045,4045,4045,9
20231116,135800,857996450,4060,4055,4060,4055,145
20231116,135700,857408060,4060,4055,4060,4055,77
20231116,135600,857095690,4060,4060,4060,4060,23
20231116,135500,857002310,4045,4050,4050,4045,446
20231116,135400,855198195,4045,4055,4055,4045,1055
20231116,135300,850925005,4060,4060,4060,4060,5
20231116,135200,850904705,4085,4070,4085,4070,6
20231116,135100,850880270,4055,4070,4070,4055,437
20231116,135000,849103345,4070,4060,4070,4060,219
20231116,134900,848213625,4060,4060,4060,4060,0
20231116,134800,848213625,4060,4060,4060,4060,477
20231116,134700,846277005,4060,4060,4060,4060,250
20231116,134600,845262005,4060,4070,4070,4060,410
20231116,134500,843595500,4085,4085,4085,4085,147
20231116,134400,842995005,4085,4085,4085,4085,1
20231116,134300,842990920,4080,4080,4080,4080,23
20231116,134200,842897080,4065,4065,4065,4065,28
20231116,134100,842783260,4065,4070,4070,4065,23
20231116,134000,842689760,4085,4080,4085,4080,5
20231116,133900,842669355,4065,4065,4065,4065,300
20231116,133800,841449855,4080,4065,4080,4065,103
20231116,133700,841031145,4065,4065,4065,4065,0
20231116,133600,841031145,4065,4075,4080,4065,327
20231116,133500,839697690,4080,4080,4080,4080,0
20231116,133400,839697690,4080,4080,4080,4080,0
20231116,133300,839697690,4080,4080,4080,4080,11
20231116,133200,839652810,4080,4080,4080,4080,0
20231116,133100,839652810,4080,4080,4080,4080,0
20231116,133000,839652810,4080,4085,4085,4065,362
20231116,132900,838180805,4065,4085,4115,4065,772
20231116,132800,835031670,4065,4085,4085,4065,1592
20231116,132700,828551645,4085,4085,4085,4085,11
20231116,132600,828506710,4100,4100,4100,4100,0
20231116,132500,828506710,4100,4100,4100,4100,147
20231116,132400,827904010,4085,4085,4085,4085,1408
20231116,132300,822152330,4090,4090,4090,4090,332
20231116,132200,820794450,4105,4100,4105,4100,13
20231116,132100,820741145,4090,4090,4105,4090,807
20231116,132000,817435885,4085,4085,4085,4085,26
20231116,131900,817329675,4080,4080,4080,4080,0
20231116,131800,817329675,4080,4080,4080,4080,0
20231116,131700,817329675,4080,4080,4080,4080,73
20231116,131600,817031835,4075,4065,4075,4065,524
20231116,131500,814896775,4075,4055,4075,4055,119
20231116,131400,814412575,4060,4080,4085,4060,627
20231116,131300,811865000,4080,4080,4080,4075,125
20231116,131200,811355500,4080,4080,4080,4080,0
20231116,131100,811355500,4080,4080,4080,4080,7
20231116,131000,811326940,4085,4085,4085,4085,0
20231116,130900,811326940,4085,4085,4085,4085,2
20231116,130800,811318770,4085,4085,4085,4085,381
20231116,130700,809762385,4085,4085,4085,4085,0
20231116,130600,809762385,4085,4075,4085,4075,726
20231116,130500,806800675,4075,4090,4090,4075,151
20231116,130400,806183100,4090,4090,4090,4090,1615
20231116,130300,799577750,4075,4075,4075,4075,0
20231116,130200,799577750,4075,4090,4090,4075,15
20231116,130100,799516535,4090,4090,4090,4090,0
20231116,130000,799516535,4090,4080,4090,4080,599
20231116,125900,797067625,4090,4090,4090,4090,1
20231116,125800,797063535,4075,4075,4075,4075,0
20231116,125700,797063535,4075,4075,4075,4075,0
20231116,125600,797063535,4075,4090,4090,4075,477
20231116,125500,795118585,4075,4075,4075,4075,49
20231116,125400,794918910,4075,4080,4080,4075,490
20231116,125300,792921625,4090,4080,4090,4080,170
20231116,125200,792227730,4085,4090,4090,4085,640
20231116,125100,789613270,4095,4095,4095,4090,349
20231116,125000,788184120,4095,4095,4095,4095,0
20231116,124900,788184120,4095,4095,4095,4095,1
20231116,124800,788180025,4080,4080,4080,4080,11
20231116,124700,788135145,4095,4095,4095,4095,54
20231116,124600,787914015,4095,4080,4095,4080,122
20231116,124500,787414575,4095,4090,4095,4090,511
20231116,124400,785324330,4075,4075,4090,4075,499
20231116,124300,783290890,4065,4065,4065,4065,12
20231116,124200,783242110,4065,4065,4065,4065,108
20231116,124100,782803090,4075,4085,4085,4065,2602
20231116,124000,772196925,4085,4090,4090,4085,648
20231116,123900,769547630,4090,4110,4110,4090,1181
20231116,123800,764708695,4110,4110,4110,4110,92
20231116,123700,764330575,4100,4105,4105,4100,276
20231116,123600,763198920,4115,4095,4115,4095,419
20231116,123500,761477110,4110,4100,4110,4095,395
20231116,123400,759859565,4105,4110,4110,4105,1820
20231116,123300,752386290,4110,4110,4110,4110,66
20231116,123200,752115030,4110,4110,4110,4095,9
20231116,123100,752078115,4110,4105,4110,4105,22
20231116,123000,751987750,4095,4100,4100,4095,20
20231116,122900,751905765,4110,4110,4110,4110,0
20231116,122800,751905765,4110,4100,4110,4095,851
20231116,122700,748419450,4100,4125,4125,4100,291
20231116,122600,747222020,4105,4115,4115,4105,618
20231116,122500,744683370,4130,4115,4130,4115,271
20231116,122400,743565405,4120,4120,4120,4120,0
20231116,122300,743565405,4120,4120,4120,4120,0
20231116,122200,743565405,4120,4120,4120,4120,173
20231116,122100,742852645,4120,4100,4120,4100,369
20231116,122000,741333230,4100,4100,4100,4100,0
20231116,121900,741333230,4100,4100,4100,4100,0
20231116,121800,741333230,4100,4100,4100,4100,0
20231116,121700,741333230,4100,4105,4105,4085,1489
20231116,121600,735239555,4100,4100,4100,4100,0
20231116,121500,735239555,4100,4090,4100,4090,1998
20231116,121400,727047855,4095,4095,4100,4090,111
20231116,121300,726593590,4100,4115,4115,4100,864
20231116,121200,723049995,4115,4125,4130,4115,480
20231116,121100,721072235,4120,4120,4120,4120,48
20231116,121000,720874475,4120,4110,4120,4110,123
20231116,120900,720368845,4110,4120,4125,4110,1559
20231116,120800,713958175,4125,4135,4135,4125,866
20231116,120700,710384040,4135,4145,4145,4125,1628
20231116,120600,703643335,4145,4120,4150,4120,2878
20231116,120500,691762210,4115,4100,4120,4100,1943
20231116,120400,683772020,4095,4095,4105,4095,1767
20231116,120300,676528830,4100,4090,4105,4090,28
20231116,120200,676414130,4090,4085,4110,4085,254
20231116,120100,675371440,4085,4080,4085,4075,838
20231116,120000,671954120,4085,4095,4100,4080,3834
20231116,115900,656276125,4095,4140,4145,4090,3346
20231116,115800,642535085,4135,4110,4140,4110,2312
20231116,115700,632993965,4110,4180,4180,4090,19583
20231116,115600,552177590,4180,4180,4195,4155,5185
20231116,115500,530569445,4195,4195,4275,4170,11103
20231116,115400,483851125,4185,4110,4285,4110,50564
20231116,115300,273430235,4110,4065,4110,4050,5016
20231116,115200,252886050,4060,4050,4060,4050,1208
20231116,115100,247981820,4060,4060,4060,4060,357
20231116,115000,246532400,4050,4055,4055,4050,1020
20231116,114900,242401390,4060,4060,4060,4060,0
20231116,114800,242401390,4060,4060,4060,4060,0
20231116,114700,242401390,4060,4060,4060,4060,123
20231116,114600,241902010,4060,4060,4060,4060,24
20231116,114500,241804570,4060,4060,4060,4060,148
20231116,114400,241203690,4060,4060,4060,4060,0
20231116,114300,241203690,4060,4060,4060,4060,0
20231116,114200,241203690,4060,4060,4060,4060,0
20231116,114100,241203690,4060,4055,4060,4055,1356
20231116,114000,235701245,4055,4055,4055,4055,0
20231116,113900,235701245,4055,4055,4055,4055,519
20231116,113800,233596700,4055,4055,4055,4055,0
20231116,113700,233596700,4055,4055,4055,4055,0
20231116,113600,233596700,4055,4050,4055,4050,327
20231116,113500,232270770,4050,4050,4050,4050,0
20231116,113400,232270770,4050,4050,4050,4050,0
20231116,113300,232270770,4050,4050,4055,4050,1937
20231116,113200,224425870,4040,4040,4040,4040,10
20231116,113100,224385470,4045,4045,4045,4045,185
20231116,113000,223637145,4045,4050,4050,4045,388
20231116,112900,222065795,4055,4055,4055,4055,25
20231116,112800,221964420,4055,4035,4055,4035,154
20231116,112700,221343010,4055,4050,4055,4050,114
20231116,112600,220880850,4050,4055,4055,4050,3284
20231116,112500,207580600,4055,4055,4055,4055,13
20231116,112400,207527885,4065,4040,4080,4040,19503
20231116,112300,128452015,4035,4035,4035,4035,25
20231116,112200,128351140,4040,4040,4040,4040,1
20231116,112100,128347100,4040,4040,4040,4040,326
20231116,112000,127030060,4040,4040,4040,4040,24
20231116,111900,126933100,4040,4040,4040,4040,0
20231116,111800,126933100,4040,4040,4040,4040,0
20231116,111700,126933100,4040,4040,4040,4040,69
20231116,111600,126654340,4040,4040,4040,4040,107
20231116,111500,126222060,4040,4040,4040,4040,0
20231116,111400,126222060,4040,4040,4040,4040,0
20231116,111300,126222060,4040,4040,4040,4040,173
20231116,111200,125523140,4040,4030,4040,4010,1285
20231116,111100,120347495,4030,4010,4030,4010,51
20231116,111000,120142365,4000,4005,4005,4000,20
20231116,110900,120062360,4010,4010,4010,4010,0
20231116,110800,120062360,4010,4020,4020,4010,2
20231116,110700,120054330,4030,4030,4030,4030,24
20231116,110600,119957610,4010,4010,4010,4010,489
20231116,110500,117996720,4015,4015,4015,4015,0
20231116,110400,117996720,4015,4015,4015,4015,0
20231116,110300,117996720,4015,4010,4015,4000,94
20231116,110200,117620465,4010,4025,4025,4010,149
20231116,110100,117021535,4025,4010,4025,4010,1979
20231116,110000,109064465,4010,4010,4010,4010,1
20231116,105900,109060455,4005,4005,4005,4005,500
20231116,105800,107057955,4005,4010,4010,4005,55
20231116,105700,106837670,4010,4010,4010,4010,50
20231116,105600,106637170,4025,4025,4025,4025,1
20231116,105500,106633145,4020,4020,4020,4020,51
20231116,105400,106428125,4025,4025,4025,4025,24
20231116,105300,106331525,4025,4025,4025,4025,0
20231116,105200,106331525,4025,4025,4025,4025,57
20231116,105100,106102100,4025,4015,4025,4015,352
20231116,105000,104685560,4025,4020,4025,4020,60
20231116,104900,104444190,4015,4015,4015,4015,249
20231116,104800,103444455,4015,4025,4025,4015,33
20231116,104700,103311910,4025,4025,4025,4025,56
20231116,104600,103086510,4020,4020,4020,4020,41
20231116,104500,102921690,4020,4025,4025,4020,7
20231116,104400,102893520,4025,4025,4025,4025,0
20231116,104300,102893520,4025,4025,4025,4025,0
20231116,104200,102893520,4025,4025,4025,4025,57
20231116,104100,102664095,4000,4000,4000,4000,13
20231116,104000,102612095,4000,4000,4000,4000,500
20231116,103900,100612095,4020,4020,4020,4020,0
20231116,103800,100612095,4020,4020,4020,4020,1
20231116,103700,100608075,4025,4025,4025,4025,91
20231116,103600,100241800,4010,4010,4010,4010,326
20231116,103500,98934540,3995,3995,3995,3995,0
20231116,103400,98934540,3995,4020,4020,3995,2146
20231116,103300,90359335,4020,4020,4020,4020,0
20231116,103200,90359335,4020,4015,4020,4005,197
20231116,103100,89569120,4020,4025,4025,4020,50
20231116,103000,89367995,4005,4020,4020,4005,21
20231116,102900,89283875,4030,4025,4030,4025,546
20231116,102800,87084995,4025,4025,4025,4025,0
20231116,102700,87084995,4025,4025,4025,4025,519
20231116,102600,84996020,4020,4020,4020,4020,651
20231116,102500,82379000,4020,4020,4020,4020,1
20231116,102400,82374980,4020,4020,4020,4020,72
20231116,102300,82085540,4020,4020,4020,4020,1
20231116,102200,82081520,4020,4000,4020,4000,361
20231116,102100,80631000,3985,4015,4015,3985,6810
20231116,102000,53382545,4025,4025,4025,4025,13
20231116,101900,53330220,4025,4020,4025,4020,1510
20231116,101800,47253300,4020,4020,4020,4020,13
20231116,101700,47201040,4005,4025,4025,4005,119
20231116,101600,46724060,4025,4025,4025,4010,15
20231116,101500,46663700,4020,4020,4020,4020,1
20231116,101400,46659680,4025,4005,4025,4005,1703
20231116,101300,39809880,4020,4020,4020,4020,0
20231116,101200,39809880,4020,4020,4020,4020,513
20231116,101100,37747620,4005,4005,4005,4005,1
20231116,101000,37743615,4020,4015,4020,4015,144
20231116,100900,37164760,3995,4010,4010,3995,2637
20231116,100800,26622520,4010,4000,4015,4000,2370
20231116,100700,17117310,4000,4000,4005,4000,169
20231116,100600,16440540,3995,4005,4005,3995,427
20231116,100500,14730425,4005,4025,4025,4005,13
20231116,100400,14678120,4025,4025,4025,4025,42
20231116,100300,14509070,4025,4000,4025,3990,346
20231116,100200,13125365,4005,4025,4045,4005,1343
20231116,100100,7697750,4030,4020,4030,4000,127
20231116,100000,7186615,4020,4050,4050,4005,1765