KissMeData/317120/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,205600,260230230,4860,4860,4860,4860,540
20231116,205500,260230230,4860,4860,4860,4860,0
20231116,205400,260230230,4860,4860,4860,4860,0
20231116,205300,260230230,4860,4860,4860,4860,0
20231116,205200,260230230,4860,4860,4860,4860,0
20231116,205100,260230230,4860,4860,4860,4860,0
20231116,205000,260230230,4860,4860,4860,4860,0
20231116,204900,260230230,4860,4860,4860,4860,0
20231116,204800,260230230,4860,4860,4860,4860,0
20231116,204700,260230230,4860,4860,4860,4860,0
20231116,204600,260230230,4860,4860,4860,4860,0
20231116,204500,260230230,4860,4860,4860,4860,0
20231116,204400,260230230,4860,4860,4860,4860,0
20231116,204300,260230230,4860,4860,4860,4860,0
20231116,204200,260230230,4860,4860,4860,4860,0
20231116,204100,260230230,4860,4860,4860,4860,0
20231116,204000,260230230,4860,4860,4860,4860,0
20231116,203900,260230230,4860,4860,4860,4860,0
20231116,203800,260230230,4860,4860,4860,4860,0
20231116,203700,260230230,4860,4860,4860,4860,0
20231116,203600,260230230,4860,4860,4860,4860,0
20231116,203500,260230230,4860,4860,4860,4860,0
20231116,203400,260230230,4860,4860,4860,4860,0
20231116,203300,260230230,4860,4860,4860,4860,0
20231116,203200,260230230,4860,4860,4860,4860,0
20231116,203100,260230230,4860,4860,4860,4860,0
20231116,203000,260230230,4860,4860,4860,4860,0
20231116,202900,260230230,4860,4860,4860,4860,0
20231116,202800,260230230,4860,4860,4860,4860,0
20231116,202700,260230230,4860,4860,4860,4860,0
20231116,202600,260230230,4860,4860,4860,4860,540
20231116,202500,260230230,4860,4860,4860,4860,0
20231116,202400,260230230,4860,4860,4860,4860,0
20231116,202300,260230230,4860,4860,4860,4860,0
20231116,202200,260230230,4860,4860,4860,4860,0
20231116,202100,260230230,4860,4860,4860,4860,0
20231116,202000,260230230,4860,4860,4860,4860,0
20231116,201900,260230230,4860,4860,4860,4860,0
20231116,201800,260230230,4860,4860,4860,4860,0
20231116,201700,260230230,4860,4860,4860,4860,0
20231116,201600,260230230,4860,4860,4860,4860,0
20231116,201500,260230230,4860,4860,4860,4860,0
20231116,201400,260230230,4860,4860,4860,4860,0
20231116,201300,260230230,4860,4860,4860,4860,0
20231116,201200,260230230,4860,4860,4860,4860,0
20231116,201100,260230230,4860,4860,4860,4860,0
20231116,201000,260230230,4860,4860,4860,4860,0
20231116,200900,260230230,4860,4860,4860,4860,0
20231116,200800,260230230,4860,4860,4860,4860,0
20231116,200700,260230230,4860,4860,4860,4860,0
20231116,200600,260230230,4860,4860,4860,4860,0
20231116,200500,260230230,4860,4860,4860,4860,0
20231116,200400,260230230,4860,4860,4860,4860,0
20231116,200300,260230230,4860,4860,4860,4860,0
20231116,200200,260230230,4860,4860,4860,4860,0
20231116,200100,260230230,4860,4860,4860,4860,0
20231116,200000,260230230,4860,4860,4860,4860,0
20231116,195900,260230230,4860,4860,4860,4860,0
20231116,195800,260230230,4860,4860,4860,4860,0
20231116,195700,260230230,4860,4860,4860,4860,0
20231116,195600,260230230,4860,4860,4860,4860,540
20231116,195500,260230230,4860,4860,4860,4860,0
20231116,195400,260230230,4860,4860,4860,4860,0
20231116,195300,260230230,4860,4860,4860,4860,0
20231116,195200,260230230,4860,4860,4860,4860,0
20231116,195100,260230230,4860,4860,4860,4860,0
20231116,195000,260230230,4860,4860,4860,4860,0
20231116,194900,260230230,4860,4860,4860,4860,0
20231116,194800,260230230,4860,4860,4860,4860,0
20231116,194700,260230230,4860,4860,4860,4860,0
20231116,194600,260230230,4860,4860,4860,4860,0
20231116,194500,260230230,4860,4860,4860,4860,0
20231116,194400,260230230,4860,4860,4860,4860,0
20231116,194300,260230230,4860,4860,4860,4860,0
20231116,194200,260230230,4860,4860,4860,4860,0
20231116,194100,260230230,4860,4860,4860,4860,0
20231116,194000,260230230,4860,4860,4860,4860,0
20231116,193900,260230230,4860,4860,4860,4860,0
20231116,193800,260230230,4860,4860,4860,4860,0
20231116,193700,260230230,4860,4860,4860,4860,0
20231116,193600,260230230,4860,4860,4860,4860,0
20231116,193500,260230230,4860,4860,4860,4860,0
20231116,193400,260230230,4860,4860,4860,4860,0
20231116,193300,260230230,4860,4860,4860,4860,0
20231116,193200,260230230,4860,4860,4860,4860,0
20231116,193100,260230230,4860,4860,4860,4860,0
20231116,193000,260230230,4860,4860,4860,4860,0
20231116,192900,260230230,4860,4860,4860,4860,0
20231116,192800,260230230,4860,4860,4860,4860,0
20231116,192700,260230230,4860,4860,4860,4860,0
20231116,192600,260230230,4860,4860,4860,4860,540
20231116,192500,260230230,4860,4860,4860,4860,0
20231116,192400,260230230,4860,4860,4860,4860,0
20231116,192300,260230230,4860,4860,4860,4860,0
20231116,192200,260230230,4860,4860,4860,4860,0
20231116,192100,260230230,4860,4860,4860,4860,0
20231116,192000,260230230,4860,4860,4860,4860,0
20231116,191900,260230230,4860,4860,4860,4860,0
20231116,191800,260230230,4860,4860,4860,4860,0
20231116,191700,260230230,4860,4860,4860,4860,0
20231116,191600,260230230,4860,4860,4860,4860,0
20231116,191500,260230230,4860,4860,4860,4860,0
20231116,191400,260230230,4860,4860,4860,4860,0
20231116,191300,260230230,4860,4860,4860,4860,0
20231116,191200,260230230,4860,4860,4860,4860,0
20231116,191100,260230230,4860,4860,4860,4860,0
20231116,191000,260230230,4860,4860,4860,4860,0
20231116,190900,260230230,4860,4860,4860,4860,0
20231116,190800,260230230,4860,4860,4860,4860,0
20231116,190700,260230230,4860,4860,4860,4860,0
20231116,190600,260230230,4860,4860,4860,4860,0
20231116,190500,260230230,4860,4860,4860,4860,0
20231116,190400,260230230,4860,4860,4860,4860,0
20231116,190300,260230230,4860,4860,4860,4860,0
20231116,190200,260230230,4860,4860,4860,4860,0
20231116,190100,260230230,4860,4860,4860,4860,0
20231116,190000,260230230,4860,4860,4860,4860,0
20231116,185900,260230230,4860,4860,4860,4860,0
20231116,185800,260230230,4860,4860,4860,4860,0
20231116,185700,260230230,4860,4860,4860,4860,0
20231116,185600,260230230,4860,4860,4860,4860,540
20231116,185500,260230230,4860,4860,4860,4860,0
20231116,185400,260230230,4860,4860,4860,4860,0
20231116,185300,260230230,4860,4860,4860,4860,0
20231116,185200,260230230,4860,4860,4860,4860,0
20231116,185100,260230230,4860,4860,4860,4860,0
20231116,185000,260230230,4860,4860,4860,4860,0
20231116,184900,260230230,4860,4860,4860,4860,0
20231116,184800,260230230,4860,4860,4860,4860,0
20231116,184700,260230230,4860,4860,4860,4860,0
20231116,184600,260230230,4860,4860,4860,4860,0
20231116,184500,260230230,4860,4860,4860,4860,0
20231116,184400,260230230,4860,4860,4860,4860,0
20231116,184300,260230230,4860,4860,4860,4860,0
20231116,184200,260230230,4860,4860,4860,4860,0
20231116,184100,260230230,4860,4860,4860,4860,0
20231116,184000,260230230,4860,4860,4860,4860,0
20231116,183900,260230230,4860,4860,4860,4860,0
20231116,183800,260230230,4860,4860,4860,4860,0
20231116,183700,260230230,4860,4860,4860,4860,0
20231116,183600,260230230,4860,4860,4860,4860,0
20231116,183500,260230230,4860,4860,4860,4860,0
20231116,183400,260230230,4860,4860,4860,4860,0
20231116,183300,260230230,4860,4860,4860,4860,0
20231116,183200,260230230,4860,4860,4860,4860,0
20231116,183100,260230230,4860,4860,4860,4860,0
20231116,183000,260230230,4860,4860,4860,4860,0
20231116,182900,260230230,4860,4860,4860,4860,0
20231116,182800,260230230,4860,4860,4860,4860,0
20231116,182700,260230230,4860,4860,4860,4860,0
20231116,182600,260230230,4860,4860,4860,4860,540
20231116,182500,260230230,4860,4860,4860,4860,0
20231116,182400,260230230,4860,4860,4860,4860,0
20231116,182300,260230230,4860,4860,4860,4860,0
20231116,182200,260230230,4860,4860,4860,4860,0
20231116,182100,260230230,4860,4860,4860,4860,0
20231116,182000,260230230,4860,4860,4860,4860,0
20231116,181900,260230230,4860,4860,4860,4860,0
20231116,181800,260230230,4860,4860,4860,4860,0
20231116,181700,260230230,4860,4860,4860,4860,0
20231116,181600,260230230,4860,4860,4860,4860,0
20231116,181500,260230230,4860,4860,4860,4860,0
20231116,181400,260230230,4860,4860,4860,4860,0
20231116,181300,260230230,4860,4860,4860,4860,0
20231116,181200,260230230,4860,4860,4860,4860,0
20231116,181100,260230230,4860,4860,4860,4860,0
20231116,181000,260230230,4860,4860,4860,4860,0
20231116,180900,260230230,4860,4860,4860,4860,0
20231116,180800,260230230,4860,4860,4860,4860,0
20231116,180700,260230230,4860,4860,4860,4860,0
20231116,180600,260230230,4860,4860,4860,4860,0
20231116,180500,260230230,4860,4860,4860,4860,0
20231116,180400,260230230,4860,4860,4860,4860,0
20231116,180300,260230230,4860,4860,4860,4860,0
20231116,180200,260230230,4860,4860,4860,4860,0
20231116,180100,260230230,4860,4860,4860,4860,0
20231116,180000,260230230,4860,4860,4860,4860,0
20231116,175900,260230230,4860,4860,4860,4860,0
20231116,175800,260230230,4860,4860,4860,4860,0
20231116,175700,260230230,4860,4860,4860,4860,0
20231116,175600,260230230,4860,4860,4860,4860,540
20231116,175500,260230230,4860,4860,4860,4860,0
20231116,175400,260230230,4860,4860,4860,4860,0
20231116,175300,260230230,4860,4860,4860,4860,0
20231116,175200,260230230,4860,4860,4860,4860,0
20231116,175100,260230230,4860,4860,4860,4860,0
20231116,175000,260230230,4860,4860,4860,4860,0
20231116,174900,260230230,4860,4860,4860,4860,0
20231116,174800,260230230,4860,4860,4860,4860,0
20231116,174700,260230230,4860,4860,4860,4860,0
20231116,174600,260230230,4860,4860,4860,4860,0
20231116,174500,260230230,4860,4860,4860,4860,0
20231116,174400,260230230,4860,4860,4860,4860,0
20231116,174300,260230230,4860,4860,4860,4860,0
20231116,174200,260230230,4860,4860,4860,4860,0
20231116,174100,260230230,4860,4860,4860,4860,0
20231116,174000,260230230,4860,4860,4860,4860,0
20231116,173900,260230230,4860,4860,4860,4860,0
20231116,173800,260230230,4860,4860,4860,4860,0
20231116,173700,260230230,4860,4860,4860,4860,0
20231116,173600,260230230,4860,4860,4860,4860,0
20231116,173500,260230230,4860,4860,4860,4860,0
20231116,173400,260230230,4860,4860,4860,4860,0
20231116,173300,260230230,4860,4860,4860,4860,0
20231116,173200,260230230,4860,4860,4860,4860,0
20231116,173100,260230230,4860,4860,4860,4860,0
20231116,173000,260230230,4860,4860,4860,4860,0
20231116,172900,260230230,4860,4860,4860,4860,0
20231116,172800,260230230,4860,4860,4860,4860,0
20231116,172700,260230230,4860,4860,4860,4860,0
20231116,172600,260230230,4860,4860,4860,4860,540
20231116,172500,260230230,4860,4860,4860,4860,0
20231116,172400,260230230,4860,4860,4860,4860,0
20231116,172300,260230230,4860,4860,4860,4860,0
20231116,172200,260230230,4860,4860,4860,4860,0
20231116,172100,260230230,4860,4860,4860,4860,0
20231116,172000,260230230,4860,4860,4860,4860,0
20231116,171900,260230230,4860,4860,4860,4860,0
20231116,171800,260230230,4860,4860,4860,4860,0
20231116,171700,260230230,4860,4860,4860,4860,0
20231116,171600,260230230,4860,4860,4860,4860,0
20231116,171500,260230230,4860,4860,4860,4860,0
20231116,171400,260230230,4860,4860,4860,4860,0
20231116,171300,260230230,4860,4860,4860,4860,0
20231116,171200,260230230,4860,4860,4860,4860,0
20231116,171100,260230230,4860,4860,4860,4860,0
20231116,171000,260230230,4860,4860,4860,4860,0
20231116,170900,260230230,4860,4860,4860,4860,0
20231116,170800,260230230,4860,4860,4860,4860,0
20231116,170700,260230230,4860,4860,4860,4860,0
20231116,170600,260230230,4860,4860,4860,4860,0
20231116,170500,260230230,4860,4860,4860,4860,0
20231116,170400,260230230,4860,4860,4860,4860,0
20231116,170300,260230230,4860,4860,4860,4860,0
20231116,170200,260230230,4860,4860,4860,4860,0
20231116,170100,260230230,4860,4860,4860,4860,0
20231116,170000,260230230,4860,4860,4860,4860,0
20231116,165900,260230230,4860,4860,4860,4860,0
20231116,165800,260230230,4860,4860,4860,4860,0
20231116,165700,260230230,4860,4860,4860,4860,0
20231116,165600,260230230,4860,4860,4860,4860,540
20231116,165500,260230230,4860,4860,4860,4860,0
20231116,165400,260230230,4860,4860,4860,4860,0
20231116,165300,260230230,4860,4860,4860,4860,0
20231116,165200,260230230,4860,4860,4860,4860,0
20231116,165100,260230230,4860,4860,4860,4860,0
20231116,165000,260230230,4860,4860,4860,4860,0
20231116,164900,260230230,4860,4860,4860,4860,0
20231116,164800,260230230,4860,4860,4860,4860,0
20231116,164700,260230230,4860,4860,4860,4860,0
20231116,164600,260230230,4860,4860,4860,4860,0
20231116,164500,260230230,4860,4860,4860,4860,0
20231116,164400,260230230,4860,4860,4860,4860,0
20231116,164300,260230230,4860,4860,4860,4860,0
20231116,164200,260230230,4860,4860,4860,4860,0
20231116,164100,260230230,4860,4860,4860,4860,0
20231116,164000,260230230,4860,4860,4860,4860,0
20231116,163900,260230230,4860,4860,4860,4860,0
20231116,163800,260230230,4860,4860,4860,4860,0
20231116,163700,260230230,4860,4860,4860,4860,0
20231116,163600,260230230,4860,4860,4860,4860,0
20231116,163500,260230230,4860,4860,4860,4860,0
20231116,163400,260230230,4860,4860,4860,4860,0
20231116,163300,260230230,4860,4860,4860,4860,0
20231116,163200,260230230,4860,4860,4860,4860,0
20231116,163100,260230230,4860,4860,4860,4860,0
20231116,163000,260230230,4860,4860,4860,4860,540
20231116,162900,257605830,4820,4820,4820,4820,0
20231116,162800,257605830,4820,4820,4820,4820,0
20231116,162700,257605830,4820,4820,4820,4820,0
20231116,162600,257605830,4820,4820,4820,4820,0
20231116,162500,257605830,4820,4820,4820,4820,0
20231116,162400,257605830,4820,4820,4820,4820,0
20231116,162300,257605830,4820,4820,4820,4820,0
20231116,162200,257605830,4820,4820,4820,4820,0
20231116,162100,257605830,4820,4820,4820,4820,0
20231116,162000,257605830,4820,4820,4820,4820,0
20231116,161900,257605830,4820,4820,4820,4820,0
20231116,161800,257605830,4820,4825,4825,4820,306
20231116,161700,256130470,4860,4850,4860,4820,501
20231116,161600,253712730,4860,4850,4860,4850,301
20231116,161500,252250655,4850,4850,4850,4850,48
20231116,161400,252017855,4850,4850,4850,4850,2831
20231116,161300,238287505,4850,4850,4850,4850,0
20231116,161200,238287505,4850,4850,4850,4850,0
20231116,161100,238287505,4850,4850,4850,4850,0
20231116,161000,238287505,4850,4830,4850,4830,136
20231116,160900,237630605,4830,4830,4830,4830,359
20231116,160800,235896635,4830,4840,4840,4830,500
20231116,160700,233480525,4845,4845,4845,4845,0
20231116,160600,233480525,4845,4845,4845,4845,0
20231116,160500,233480525,4845,4845,4845,4845,0
20231116,160400,233480525,4845,4845,4845,4845,111
20231116,160300,232942730,4835,4835,4835,4835,50
20231116,160200,232700980,4840,4840,4840,4840,0
20231116,160100,232700980,4840,4840,4840,4840,154
20231116,160000,231955620,4840,4840,4840,4840,0
20231116,155900,231955620,4840,4840,4840,4840,0
20231116,155800,231955620,4840,4840,4840,4840,3
20231116,155700,231941100,4840,4840,4840,4840,0
20231116,155600,231941100,4840,4840,4840,4840,0
20231116,155500,231941100,4840,4840,4840,4840,0
20231116,155400,231941100,4840,4840,4840,4840,0
20231116,155300,231941100,4840,4840,4840,4840,7
20231116,155200,231907220,4840,4840,4840,4840,0
20231116,155100,231907220,4840,4840,4840,4840,0
20231116,155000,231907220,4840,4840,4840,4840,0
20231116,154900,231907220,4840,4840,4840,4840,0
20231116,154800,231907220,4840,4840,4840,4840,2
20231116,154700,231897540,4845,4845,4845,4845,0
20231116,154600,231897540,4845,4845,4845,4845,0
20231116,154500,231897540,4845,4845,4845,4845,0
20231116,154400,231897540,4845,4845,4845,4845,0
20231116,154300,231897540,4845,4845,4845,4845,0
20231116,154200,231897540,4845,4845,4845,4845,206
20231116,154100,230899470,4845,4845,4845,4845,0
20231116,154000,230899470,4845,4845,4845,4845,0
20231116,153900,230899470,4845,4845,4845,4845,0
20231116,153800,230899470,4845,4845,4845,4845,0
20231116,153700,230899470,4845,4835,4845,4835,9
20231116,153600,230855935,4845,4845,4845,4845,0
20231116,153500,230855935,4845,4845,4845,4845,0
20231116,153400,230855935,4845,4845,4845,4845,105
20231116,153300,230347210,4840,4840,4840,4840,139
20231116,153200,229674450,4840,4840,4840,4840,0
20231116,153100,229674450,4840,4855,4855,4840,151
20231116,153000,228943595,4850,4850,4850,4850,52
20231116,152900,228691395,4850,4850,4850,4850,1
20231116,152800,228686545,4850,4850,4850,4850,125
20231116,152700,228080295,4855,4840,4855,4835,213
20231116,152600,227050350,4865,4865,4865,4865,0
20231116,152500,227050350,4865,4865,4865,4865,0
20231116,152400,227050350,4865,4865,4865,4865,0
20231116,152300,227050350,4865,4865,4865,4865,0
20231116,152200,227050350,4865,4840,4865,4840,842
20231116,152100,222959215,4835,4835,4835,4835,51
20231116,152000,222712630,4835,4835,4835,4835,0
20231116,151900,222712630,4835,4835,4835,4835,250
20231116,151800,221503880,4855,4855,4855,4855,4
20231116,151700,221484460,4855,4850,4855,4850,200
20231116,151600,220514110,4835,4835,4835,4835,300
20231116,151500,219063610,4850,4850,4850,4850,2
20231116,151400,219053910,4855,4855,4855,4855,0
20231116,151300,219053910,4855,4855,4855,4850,147
20231116,151200,218340440,4860,4845,4860,4845,1607
20231116,151100,210543210,4840,4840,4840,4840,0
20231116,151000,210543210,4840,4840,4840,4840,2
20231116,150900,210533530,4840,4840,4840,4840,0
20231116,150800,210533530,4840,4840,4840,4840,5
20231116,150700,210509330,4840,4840,4840,4840,0
20231116,150600,210509330,4840,4840,4840,4840,347
20231116,150500,208829850,4840,4840,4840,4840,0
20231116,150400,208829850,4840,4850,4850,4840,275
20231116,150300,207498795,4840,4835,4840,4835,51
20231116,150200,207251960,4850,4840,4850,4840,25
20231116,150100,207130905,4840,4830,4840,4830,86
20231116,150000,206715485,4840,4840,4840,4840,0
20231116,145900,206715485,4840,4840,4840,4840,6
20231116,145800,206686445,4840,4840,4840,4840,0
20231116,145700,206686445,4840,4840,4840,4840,0
20231116,145600,206686445,4840,4840,4840,4840,0
20231116,145500,206686445,4840,4840,4840,4840,0
20231116,145400,206686445,4840,4840,4840,4840,0
20231116,145300,206686445,4840,4840,4840,4840,0
20231116,145200,206686445,4840,4840,4840,4840,0
20231116,145100,206686445,4840,4830,4840,4830,123
20231116,145000,206091135,4840,4840,4840,4840,10
20231116,144900,206042735,4840,4825,4840,4825,1262
20231116,144800,199949460,4825,4825,4825,4825,2
20231116,144700,199939810,4820,4820,4820,4820,0
20231116,144600,199939810,4820,4820,4820,4820,0
20231116,144500,199939810,4820,4820,4820,4820,189
20231116,144400,199028830,4820,4820,4820,4820,0
20231116,144300,199028830,4820,4820,4820,4820,0
20231116,144200,199028830,4820,4820,4820,4820,0
20231116,144100,199028830,4820,4820,4820,4820,1
20231116,144000,199024010,4815,4815,4815,4815,0
20231116,143900,199024010,4815,4815,4815,4815,246
20231116,143800,197839520,4815,4815,4815,4815,9
20231116,143700,197796185,4815,4815,4815,4815,9
20231116,143600,197752850,4815,4815,4820,4815,239
20231116,143500,196600915,4815,4815,4815,4815,0
20231116,143400,196600915,4815,4815,4815,4815,23
20231116,143300,196490170,4815,4815,4815,4815,1
20231116,143200,196485355,4810,4810,4810,4810,200
20231116,143100,195523355,4815,4810,4815,4810,20
20231116,143000,195427060,4815,4815,4815,4815,0
20231116,142900,195427060,4815,4815,4815,4815,40
20231116,142800,195234460,4815,4815,4815,4815,1
20231116,142700,195229645,4795,4795,4795,4795,0
20231116,142600,195229645,4795,4795,4795,4795,0
20231116,142500,195229645,4795,4795,4795,4795,0
20231116,142400,195229645,4795,4795,4795,4795,69
20231116,142300,194898790,4795,4800,4800,4795,550
20231116,142200,192260880,4820,4820,4820,4820,0
20231116,142100,192260880,4820,4820,4820,4820,0
20231116,142000,192260880,4820,4820,4820,4820,1
20231116,141900,192256060,4820,4820,4820,4820,0
20231116,141800,192256060,4820,4820,4820,4820,5
20231116,141700,192231960,4820,4820,4820,4820,0
20231116,141600,192231960,4820,4820,4820,4820,0
20231116,141500,192231960,4820,4820,4820,4820,3
20231116,141400,192217500,4820,4820,4820,4820,0
20231116,141300,192217500,4820,4820,4820,4820,0
20231116,141200,192217500,4820,4820,4820,4820,0
20231116,141100,192217500,4820,4820,4820,4820,0
20231116,141000,192217500,4820,4820,4820,4820,0
20231116,140900,192217500,4820,4820,4820,4820,0
20231116,140800,192217500,4820,4820,4820,4820,1
20231116,140700,192212680,4820,4820,4820,4820,0
20231116,140600,192212680,4820,4820,4820,4820,0
20231116,140500,192212680,4820,4820,4820,4820,0
20231116,140400,192212680,4820,4820,4820,4820,0
20231116,140300,192212680,4820,4820,4820,4820,0
20231116,140200,192212680,4820,4820,4820,4820,5
20231116,140100,192188580,4825,4825,4825,4825,0
20231116,140000,192188580,4825,4825,4825,4825,5
20231116,135900,192164455,4825,4825,4825,4825,0
20231116,135800,192164455,4825,4825,4825,4825,1
20231116,135700,192159630,4795,4795,4795,4795,0
20231116,135600,192159630,4795,4795,4795,4795,0
20231116,135500,192159630,4795,4795,4795,4795,213
20231116,135400,191138295,4795,4795,4795,4795,0
20231116,135300,191138295,4795,4795,4795,4795,0
20231116,135200,191138295,4795,4795,4795,4795,0
20231116,135100,191138295,4795,4795,4795,4795,4
20231116,135000,191119115,4790,4790,4790,4790,0
20231116,134900,191119115,4790,4790,4790,4790,0
20231116,134800,191119115,4790,4790,4790,4790,0
20231116,134700,191119115,4790,4790,4790,4790,0
20231116,134600,191119115,4790,4790,4790,4790,0
20231116,134500,191119115,4790,4790,4790,4790,0
20231116,134400,191119115,4790,4790,4790,4790,0
20231116,134300,191119115,4790,4790,4790,4790,0
20231116,134200,191119115,4790,4795,4795,4790,89
20231116,134100,190692695,4795,4795,4795,4795,200
20231116,134000,189733695,4795,4800,4800,4795,650
20231116,133900,186616565,4800,4800,4800,4800,0
20231116,133800,186616565,4800,4800,4800,4800,0
20231116,133700,186616565,4800,4800,4800,4800,50
20231116,133600,186376565,4795,4795,4795,4795,0
20231116,133500,186376565,4795,4795,4795,4795,0
20231116,133400,186376565,4795,4795,4795,4795,0
20231116,133300,186376565,4795,4795,4795,4795,0
20231116,133200,186376565,4795,4800,4800,4795,400
20231116,133100,184458180,4800,4805,4805,4800,200
20231116,133000,183497575,4800,4800,4800,4800,0
20231116,132900,183497575,4800,4800,4800,4800,0
20231116,132800,183497575,4800,4815,4815,4800,40
20231116,132700,183305335,4825,4825,4825,4825,0
20231116,132600,183305335,4825,4825,4825,4825,113
20231116,132500,182760110,4815,4815,4815,4815,0
20231116,132400,182760110,4815,4815,4815,4815,0
20231116,132300,182760110,4815,4815,4815,4815,0
20231116,132200,182760110,4815,4815,4815,4815,0
20231116,132100,182760110,4815,4815,4815,4815,0
20231116,132000,182760110,4815,4815,4815,4815,158
20231116,131900,181999340,4810,4810,4810,4810,100
20231116,131800,181518340,4810,4810,4810,4810,0
20231116,131700,181518340,4810,4810,4810,4810,0
20231116,131600,181518340,4810,4810,4810,4810,2
20231116,131500,181508720,4810,4810,4810,4810,17
20231116,131400,181426950,4810,4810,4810,4810,2
20231116,131300,181417330,4810,4810,4810,4810,0
20231116,131200,181417330,4810,4810,4810,4810,0
20231116,131100,181417330,4810,4810,4810,4810,2
20231116,131000,181407710,4810,4810,4810,4810,0
20231116,130900,181407710,4810,4810,4810,4810,0
20231116,130800,181407710,4810,4810,4810,4810,0
20231116,130700,181407710,4810,4810,4810,4810,260
20231116,130600,180157110,4810,4810,4810,4810,0
20231116,130500,180157110,4810,4810,4810,4810,6
20231116,130400,180128250,4810,4810,4810,4810,1
20231116,130300,180123440,4795,4795,4795,4795,0
20231116,130200,180123440,4795,4795,4795,4795,0
20231116,130100,180123440,4795,4795,4795,4795,0
20231116,130000,180123440,4795,4795,4795,4795,0
20231116,125900,180123440,4795,4795,4795,4795,0
20231116,125800,180123440,4795,4795,4795,4795,0
20231116,125700,180123440,4795,4795,4795,4795,0
20231116,125600,180123440,4795,4795,4795,4795,0
20231116,125500,180123440,4795,4795,4795,4795,200
20231116,125400,179164440,4800,4800,4800,4800,0
20231116,125300,179164440,4800,4800,4800,4800,0
20231116,125200,179164440,4800,4800,4800,4800,0
20231116,125100,179164440,4800,4800,4800,4800,0
20231116,125000,179164440,4800,4800,4800,4800,3
20231116,124900,179150040,4800,4800,4800,4800,0
20231116,124800,179150040,4800,4800,4800,4800,0
20231116,124700,179150040,4800,4800,4800,4800,25
20231116,124600,179030040,4815,4815,4815,4815,0
20231116,124500,179030040,4815,4815,4815,4815,0
20231116,124400,179030040,4815,4815,4815,4815,10
20231116,124300,178981890,4800,4800,4800,4800,0
20231116,124200,178981890,4800,4800,4800,4800,0
20231116,124100,178981890,4800,4800,4800,4800,0
20231116,124000,178981890,4800,4800,4800,4800,0
20231116,123900,178981890,4800,4800,4800,4800,0
20231116,123800,178981890,4800,4810,4810,4800,154
20231116,123700,178242640,4830,4830,4830,4830,1
20231116,123600,178237810,4830,4830,4830,4830,0
20231116,123500,178237810,4830,4830,4830,4830,1
20231116,123400,178232980,4840,4840,4840,4840,0
20231116,123300,178232980,4840,4840,4840,4840,0
20231116,123200,178232980,4840,4840,4840,4840,0
20231116,123100,178232980,4840,4840,4840,4840,0
20231116,123000,178232980,4840,4840,4840,4840,0
20231116,122900,178232980,4840,4840,4840,4840,0
20231116,122800,178232980,4840,4840,4840,4840,0
20231116,122700,178232980,4840,4840,4840,4840,0
20231116,122600,178232980,4840,4840,4840,4840,0
20231116,122500,178232980,4840,4820,4840,4820,421
20231116,122400,176199255,4790,4790,4790,4790,0
20231116,122300,176199255,4790,4790,4790,4790,1
20231116,122200,176194465,4790,4790,4790,4790,1
20231116,122100,176189675,4790,4790,4790,4790,49
20231116,122000,175954965,4790,4800,4800,4790,330
20231116,121900,174373965,4795,4795,4795,4795,0
20231116,121800,174373965,4795,4795,4795,4795,22
20231116,121700,174268475,4800,4800,4800,4800,0
20231116,121600,174268475,4800,4800,4800,4800,94
20231116,121500,173817275,4805,4805,4805,4805,0
20231116,121400,173817275,4805,4805,4805,4805,0
20231116,121300,173817275,4805,4805,4805,4805,20
20231116,121200,173721175,4805,4805,4805,4805,400
20231116,121100,171799175,4805,4805,4805,4805,0
20231116,121000,171799175,4805,4805,4805,4805,0
20231116,120900,171799175,4805,4805,4805,4805,0
20231116,120800,171799175,4805,4805,4805,4805,45
20231116,120700,171582950,4805,4805,4805,4805,56
20231116,120600,171313870,4800,4800,4800,4800,32
20231116,120500,171160270,4800,4800,4800,4795,118
20231116,120400,170593875,4800,4795,4800,4795,21
20231116,120300,170493080,4820,4820,4820,4820,0
20231116,120200,170493080,4820,4820,4820,4820,0
20231116,120100,170493080,4820,4820,4820,4820,0
20231116,120000,170493080,4820,4820,4820,4820,0
20231116,115900,170493080,4820,4820,4820,4820,10
20231116,115800,170444880,4820,4820,4820,4820,381
20231116,115700,168608460,4820,4795,4820,4795,400
20231116,115600,166690435,4795,4810,4810,4795,410
20231116,115500,164722340,4805,4805,4805,4805,100
20231116,115400,164241840,4825,4825,4825,4825,0
20231116,115300,164241840,4825,4825,4825,4825,2
20231116,115200,164232190,4825,4810,4825,4810,128
20231116,115100,163616495,4820,4820,4820,4820,0
20231116,115000,163616495,4820,4825,4825,4820,24
20231116,114900,163500795,4825,4835,4835,4825,107
20231116,114800,162983520,4835,4835,4835,4835,1
20231116,114700,162978685,4825,4825,4835,4825,9
20231116,114600,162935250,4825,4825,4825,4825,0
20231116,114500,162935250,4825,4830,4830,4825,28
20231116,114400,162800050,4810,4810,4810,4810,0
20231116,114300,162800050,4810,4810,4810,4810,0
20231116,114200,162800050,4810,4810,4810,4810,0
20231116,114100,162800050,4810,4810,4810,4810,0
20231116,114000,162800050,4810,4810,4810,4810,0
20231116,113900,162800050,4810,4810,4810,4810,5
20231116,113800,162776000,4810,4810,4810,4810,0
20231116,113700,162776000,4810,4810,4810,4810,0
20231116,113600,162776000,4810,4810,4810,4805,205
20231116,113500,161790725,4810,4810,4810,4810,56
20231116,113400,161521365,4840,4840,4840,4840,1
20231116,113300,161516525,4840,4840,4840,4840,8
20231116,113200,161477805,4810,4810,4810,4810,0
20231116,113100,161477805,4810,4810,4810,4810,0
20231116,113000,161477805,4810,4810,4810,4810,2
20231116,112900,161468185,4810,4845,4845,4810,95
20231116,112800,161011200,4845,4845,4845,4845,0
20231116,112700,161011200,4845,4845,4845,4845,1
20231116,112600,161006355,4845,4840,4845,4840,11
20231116,112500,160953110,4805,4805,4805,4805,1
20231116,112400,160948305,4805,4805,4805,4805,0
20231116,112300,160948305,4805,4805,4805,4795,899
20231116,112200,156632775,4800,4800,4805,4800,101
20231116,112100,156147970,4800,4810,4810,4800,102
20231116,112000,155658360,4815,4815,4815,4815,1
20231116,111900,155653545,4810,4810,4810,4810,0
20231116,111800,155653545,4810,4820,4820,4810,21
20231116,111700,155552465,4810,4810,4810,4810,0
20231116,111600,155552465,4810,4810,4810,4810,0
20231116,111500,155552465,4810,4810,4810,4810,0
20231116,111400,155552465,4810,4810,4810,4810,0
20231116,111300,155552465,4810,4810,4810,4810,62
20231116,111200,155254245,4780,4780,4780,4780,0
20231116,111100,155254245,4780,4795,4795,4780,1260
20231116,111000,149227740,4795,4805,4805,4795,190
20231116,110900,148315740,4810,4810,4810,4810,0
20231116,110800,148315740,4810,4810,4810,4810,18
20231116,110700,148229160,4805,4805,4805,4805,149
20231116,110600,147513215,4805,4810,4810,4805,8
20231116,110500,147474765,4815,4830,4830,4810,360
20231116,110400,145738855,4855,4855,4855,4855,0
20231116,110300,145738855,4855,4855,4855,4855,0
20231116,110200,145738855,4855,4845,4855,4830,28
20231116,110100,145603150,4835,4835,4835,4835,47
20231116,110000,145375905,4840,4840,4840,4840,21
20231116,105900,145274265,4860,4860,4860,4860,0
20231116,105800,145274265,4860,4860,4860,4860,20
20231116,105700,145177065,4840,4840,4840,4840,0
20231116,105600,145177065,4840,4840,4840,4840,210
20231116,105500,144160665,4835,4870,4870,4830,2603
20231116,105400,131568630,4870,4870,4870,4870,17
20231116,105300,131485840,4875,4875,4875,4875,102
20231116,105200,130988590,4870,4870,4870,4870,16
20231116,105100,130910670,4875,4875,4875,4875,0
20231116,105000,130910670,4875,4860,4875,4855,625
20231116,104900,127875955,4860,4865,4865,4860,199
20231116,104800,126908610,4880,4885,4885,4880,723
20231116,104700,123379680,4885,4875,4885,4870,415
20231116,104600,121355670,4870,4865,4870,4860,123
20231116,104500,120757380,4855,4855,4855,4855,0
20231116,104400,120757380,4855,4855,4855,4855,50
20231116,104300,120514630,4855,4875,4875,4855,268
20231116,104200,119210745,4885,4885,4900,4880,625
20231116,104100,116154985,4905,4910,4910,4905,273
20231116,104000,114815590,4915,4840,4915,4835,3440
20231116,103900,97983930,4840,4830,4840,4830,120
20231116,103800,97404100,4850,4900,4900,4830,856
20231116,103700,93261200,4900,4845,4900,4840,1340
20231116,103600,86749505,4850,4855,4855,4845,614
20231116,103500,83772045,4865,4865,4865,4865,1
20231116,103400,83767180,4865,4850,4870,4850,171
20231116,103300,82936280,4850,4850,4850,4850,101
20231116,103200,82446430,4865,4860,4865,4850,672
20231116,103100,79181815,4865,4880,4880,4865,357
20231116,103000,77442290,4890,4895,4895,4890,75
20231116,102900,77075375,4910,4905,4910,4895,1109
20231116,102800,71637495,4920,4900,4925,4900,713
20231116,102700,68131770,4920,4900,4930,4890,192
20231116,102600,67186805,4900,4900,4935,4890,1979
20231116,102500,57483590,4900,4890,4900,4865,602
20231116,102400,54537605,4880,4835,4880,4835,733
20231116,102300,50966815,4830,4870,4875,4830,1888
20231116,102200,41775115,4845,4870,4870,4845,248
20231116,102100,40571620,4850,4860,4875,4840,292
20231116,102000,39155425,4860,4840,4875,4830,1383
20231116,101900,32452610,4840,4805,4840,4805,493
20231116,101800,30078175,4830,4790,4830,4775,1880
20231116,101700,21034530,4790,4780,4790,4780,208
20231116,101600,20038690,4760,4760,4760,4760,50
20231116,101500,19800690,4760,4760,4760,4760,68
20231116,101400,19477010,4760,4760,4760,4760,50
20231116,101300,19239010,4760,4760,4760,4760,0
20231116,101200,19239010,4760,4770,4770,4760,263
20231116,101100,17986730,4770,4765,4770,4765,146
20231116,101000,17291030,4770,4790,4790,4770,62
20231116,100900,16994090,4795,4790,4795,4790,1239
20231116,100800,11053090,4760,4760,4760,4760,1
20231116,100700,11048330,4745,4745,4745,4745,0
20231116,100600,11048330,4745,4750,4750,4745,127
20231116,100500,10445645,4775,4775,4775,4775,12
20231116,100400,10388345,4775,4775,4775,4775,0
20231116,100300,10388345,4775,4775,4775,4775,1
20231116,100200,10383570,4770,4755,4770,4755,348
20231116,100100,8723880,4760,4760,4760,4760,27
20231116,100000,8595360,4780,4790,4790,4780,1795