KissMeData/009160/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184800,80043750,3650,3650,3650,3650,35
20231122,184700,80043750,3650,3650,3650,3650,0
20231122,184600,80043750,3650,3650,3650,3650,0
20231122,184500,80043750,3650,3650,3650,3650,0
20231122,184400,80043750,3650,3650,3650,3650,0
20231122,184300,80043750,3650,3650,3650,3650,0
20231122,184200,80043750,3650,3650,3650,3650,0
20231122,184100,80043750,3650,3650,3650,3650,0
20231122,184000,80043750,3650,3650,3650,3650,0
20231122,183900,80043750,3650,3650,3650,3650,0
20231122,183800,80043750,3650,3650,3650,3650,0
20231122,183700,80043750,3650,3650,3650,3650,0
20231122,183600,80043750,3650,3650,3650,3650,0
20231122,183500,80043750,3650,3650,3650,3650,0
20231122,183400,80043750,3650,3650,3650,3650,0
20231122,183300,80043750,3650,3650,3650,3650,0
20231122,183200,80043750,3650,3650,3650,3650,0
20231122,183100,80043750,3650,3650,3650,3650,0
20231122,183000,80043750,3650,3650,3650,3650,0
20231122,182900,80043750,3650,3650,3650,3650,0
20231122,182800,80043750,3650,3650,3650,3650,0
20231122,182700,80043750,3650,3650,3650,3650,0
20231122,182600,80043750,3650,3650,3650,3650,0
20231122,182500,80043750,3650,3650,3650,3650,0
20231122,182400,80043750,3650,3650,3650,3650,0
20231122,182300,80043750,3650,3650,3650,3650,0
20231122,182200,80043750,3650,3650,3650,3650,0
20231122,182100,80043750,3650,3650,3650,3650,0
20231122,182000,80043750,3650,3650,3650,3650,0
20231122,181900,80043750,3650,3650,3650,3650,0
20231122,181800,80043750,3650,3650,3650,3650,35
20231122,181700,80043750,3650,3650,3650,3650,0
20231122,181600,80043750,3650,3650,3650,3650,0
20231122,181500,80043750,3650,3650,3650,3650,0
20231122,181400,80043750,3650,3650,3650,3650,0
20231122,181300,80043750,3650,3650,3650,3650,0
20231122,181200,80043750,3650,3650,3650,3650,0
20231122,181100,80043750,3650,3650,3650,3650,0
20231122,181000,80043750,3650,3650,3650,3650,0
20231122,180900,80043750,3650,3650,3650,3650,0
20231122,180800,80043750,3650,3650,3650,3650,0
20231122,180700,80043750,3650,3650,3650,3650,0
20231122,180600,80043750,3650,3650,3650,3650,0
20231122,180500,80043750,3650,3650,3650,3650,0
20231122,180400,80043750,3650,3650,3650,3650,0
20231122,180300,80043750,3650,3650,3650,3650,0
20231122,180200,80043750,3650,3650,3650,3650,0
20231122,180100,80043750,3650,3650,3650,3650,0
20231122,180000,80043750,3650,3650,3650,3650,0
20231122,175900,80043750,3650,3650,3650,3650,0
20231122,175800,80043750,3650,3650,3650,3650,0
20231122,175700,80043750,3650,3650,3650,3650,0
20231122,175600,80043750,3650,3650,3650,3650,0
20231122,175500,80043750,3650,3650,3650,3650,0
20231122,175400,80043750,3650,3650,3650,3650,0
20231122,175300,80043750,3650,3650,3650,3650,0
20231122,175200,80043750,3650,3650,3650,3650,0
20231122,175100,80043750,3650,3650,3650,3650,0
20231122,175000,80043750,3650,3650,3650,3650,0
20231122,174900,80043750,3650,3650,3650,3650,0
20231122,174800,80043750,3650,3650,3650,3650,35
20231122,174700,80043750,3650,3650,3650,3650,0
20231122,174600,80043750,3650,3650,3650,3650,0
20231122,174500,80043750,3650,3650,3650,3650,0
20231122,174400,80043750,3650,3650,3650,3650,0
20231122,174300,80043750,3650,3650,3650,3650,0
20231122,174200,80043750,3650,3650,3650,3650,0
20231122,174100,80043750,3650,3650,3650,3650,0
20231122,174000,80043750,3650,3650,3650,3650,0
20231122,173900,80043750,3650,3650,3650,3650,0
20231122,173800,80043750,3650,3650,3650,3650,0
20231122,173700,80043750,3650,3650,3650,3650,0
20231122,173600,80043750,3650,3650,3650,3650,0
20231122,173500,80043750,3650,3650,3650,3650,0
20231122,173400,80043750,3650,3650,3650,3650,0
20231122,173300,80043750,3650,3650,3650,3650,0
20231122,173200,80043750,3650,3650,3650,3650,0
20231122,173100,80043750,3650,3650,3650,3650,0
20231122,173000,80043750,3650,3650,3650,3650,0
20231122,172900,80043750,3650,3650,3650,3650,0
20231122,172800,80043750,3650,3650,3650,3650,0
20231122,172700,80043750,3650,3650,3650,3650,0
20231122,172600,80043750,3650,3650,3650,3650,0
20231122,172500,80043750,3650,3650,3650,3650,0
20231122,172400,80043750,3650,3650,3650,3650,0
20231122,172300,80043750,3650,3650,3650,3650,0
20231122,172200,80043750,3650,3650,3650,3650,0
20231122,172100,80043750,3650,3650,3650,3650,0
20231122,172000,80043750,3650,3650,3650,3650,0
20231122,171900,80043750,3650,3650,3650,3650,0
20231122,171800,80043750,3650,3650,3650,3650,35
20231122,171700,80043750,3650,3650,3650,3650,0
20231122,171600,80043750,3650,3650,3650,3650,0
20231122,171500,80043750,3650,3650,3650,3650,0
20231122,171400,80043750,3650,3650,3650,3650,0
20231122,171300,80043750,3650,3650,3650,3650,0
20231122,171200,80043750,3650,3650,3650,3650,0
20231122,171100,80043750,3650,3650,3650,3650,0
20231122,171000,80043750,3650,3650,3650,3650,0
20231122,170900,80043750,3650,3650,3650,3650,0
20231122,170800,80043750,3650,3650,3650,3650,0
20231122,170700,80043750,3650,3650,3650,3650,0
20231122,170600,80043750,3650,3650,3650,3650,0
20231122,170500,80043750,3650,3650,3650,3650,0
20231122,170400,80043750,3650,3650,3650,3650,0
20231122,170300,80043750,3650,3650,3650,3650,0
20231122,170200,80043750,3650,3650,3650,3650,0
20231122,170100,80043750,3650,3650,3650,3650,0
20231122,170000,80043750,3650,3650,3650,3650,0
20231122,165900,80043750,3650,3650,3650,3650,0
20231122,165800,80043750,3650,3650,3650,3650,0
20231122,165700,80043750,3650,3650,3650,3650,0
20231122,165600,80043750,3650,3650,3650,3650,0
20231122,165500,80043750,3650,3650,3650,3650,0
20231122,165400,80043750,3650,3650,3650,3650,0
20231122,165300,80043750,3650,3650,3650,3650,0
20231122,165200,80043750,3650,3650,3650,3650,0
20231122,165100,80043750,3650,3650,3650,3650,0
20231122,165000,80043750,3650,3650,3650,3650,0
20231122,164900,80043750,3650,3650,3650,3650,0
20231122,164800,80043750,3650,3650,3650,3650,35
20231122,164700,80043750,3650,3650,3650,3650,0
20231122,164600,80043750,3650,3650,3650,3650,0
20231122,164500,80043750,3650,3650,3650,3650,0
20231122,164400,80043750,3650,3650,3650,3650,0
20231122,164300,80043750,3650,3650,3650,3650,0
20231122,164200,80043750,3650,3650,3650,3650,0
20231122,164100,80043750,3650,3650,3650,3650,0
20231122,164000,80043750,3650,3650,3650,3650,0
20231122,163900,80043750,3650,3650,3650,3650,0
20231122,163800,80043750,3650,3650,3650,3650,0
20231122,163700,80043750,3650,3650,3650,3650,0
20231122,163600,80043750,3650,3650,3650,3650,0
20231122,163500,80043750,3650,3650,3650,3650,0
20231122,163400,80043750,3650,3650,3650,3650,0
20231122,163300,80043750,3650,3650,3650,3650,0
20231122,163200,80043750,3650,3650,3650,3650,0
20231122,163100,80043750,3650,3650,3650,3650,0
20231122,163000,80043750,3650,3650,3650,3650,0
20231122,162900,80043750,3650,3650,3650,3650,0
20231122,162800,80043750,3650,3650,3650,3650,0
20231122,162700,80043750,3650,3650,3650,3650,0
20231122,162600,80043750,3650,3650,3650,3650,0
20231122,162500,80043750,3650,3650,3650,3650,0
20231122,162400,80043750,3650,3650,3650,3650,0
20231122,162300,80043750,3650,3650,3650,3650,0
20231122,162200,80043750,3650,3650,3650,3650,0
20231122,162100,80043750,3650,3650,3650,3650,0
20231122,162000,80043750,3650,3650,3650,3650,0
20231122,161900,80043750,3650,3650,3650,3650,0
20231122,161800,80043750,3650,3650,3650,3650,35
20231122,161700,80043750,3650,3650,3650,3650,0
20231122,161600,80043750,3650,3650,3650,3650,0
20231122,161500,80043750,3650,3650,3650,3650,0
20231122,161400,80043750,3650,3650,3650,3650,0
20231122,161300,80043750,3650,3650,3650,3650,0
20231122,161200,80043750,3650,3650,3650,3650,0
20231122,161100,80043750,3650,3650,3650,3650,0
20231122,161000,80043750,3650,3650,3650,3650,0
20231122,160900,80043750,3650,3650,3650,3650,0
20231122,160800,80043750,3650,3650,3650,3650,0
20231122,160700,80043750,3650,3650,3650,3650,0
20231122,160600,80043750,3650,3650,3650,3650,0
20231122,160500,80043750,3650,3650,3650,3650,0
20231122,160400,80043750,3650,3650,3650,3650,0
20231122,160300,80043750,3650,3650,3650,3650,0
20231122,160200,80043750,3650,3650,3650,3650,0
20231122,160100,80043750,3650,3650,3650,3650,0
20231122,160000,80043750,3650,3650,3650,3650,0
20231122,155900,80043750,3650,3650,3650,3650,0
20231122,155800,80043750,3650,3650,3650,3650,0
20231122,155700,80043750,3650,3650,3650,3650,0
20231122,155600,80043750,3650,3650,3650,3650,0
20231122,155500,80043750,3650,3650,3650,3650,0
20231122,155400,80043750,3650,3650,3650,3650,0
20231122,155300,80043750,3650,3650,3650,3650,0
20231122,155200,80043750,3650,3650,3650,3650,0
20231122,155100,80043750,3650,3650,3650,3650,0
20231122,155000,80043750,3650,3650,3650,3650,0
20231122,154900,80043750,3650,3650,3650,3650,0
20231122,154800,80043750,3650,3650,3650,3650,35
20231122,154700,80043750,3650,3650,3650,3650,0
20231122,154600,80043750,3650,3650,3650,3650,0
20231122,154500,80043750,3650,3650,3650,3650,0
20231122,154400,80043750,3650,3650,3650,3650,0
20231122,154300,80043750,3650,3650,3650,3650,0
20231122,154200,80043750,3650,3650,3650,3650,0
20231122,154100,80043750,3650,3650,3650,3650,0
20231122,154000,80043750,3650,3650,3650,3650,0
20231122,153900,80043750,3650,3650,3650,3650,0
20231122,153800,80043750,3650,3650,3650,3650,0
20231122,153700,80043750,3650,3650,3650,3650,0
20231122,153600,80043750,3650,3650,3650,3650,0
20231122,153500,80043750,3650,3650,3650,3650,0
20231122,153400,80043750,3650,3650,3650,3650,0
20231122,153300,80043750,3650,3650,3650,3650,0
20231122,153200,80043750,3650,3650,3650,3650,0
20231122,153100,80043750,3650,3650,3650,3650,0
20231122,153000,80043750,3650,3650,3650,3650,35
20231122,152900,79916000,3655,3655,3655,3655,0
20231122,152800,79916000,3655,3655,3655,3655,0
20231122,152700,79916000,3655,3655,3655,3655,0
20231122,152600,79916000,3655,3655,3655,3655,0
20231122,152500,79916000,3655,3655,3655,3655,0
20231122,152400,79916000,3655,3655,3655,3655,0
20231122,152300,79916000,3655,3655,3655,3655,0
20231122,152200,79916000,3655,3655,3655,3655,0
20231122,152100,79916000,3655,3655,3655,3655,0
20231122,152000,79916000,3655,3655,3655,3655,0
20231122,151900,79916000,3655,3655,3655,3640,6
20231122,151800,79894120,3640,3640,3640,3640,49
20231122,151700,79715760,3640,3640,3655,3640,4
20231122,151600,79701185,3640,3640,3655,3640,9
20231122,151500,79668380,3640,3640,3655,3640,175
20231122,151400,79031320,3640,3640,3640,3640,5
20231122,151300,79013120,3640,3650,3650,3640,95
20231122,151200,78666390,3650,3650,3650,3650,5
20231122,151100,78648140,3650,3640,3650,3640,6
20231122,151000,78626280,3640,3640,3655,3640,7
20231122,150900,78600785,3655,3645,3655,3645,355
20231122,150800,77306780,3650,3645,3655,3645,35
20231122,150700,77179055,3645,3645,3645,3645,5
20231122,150600,77160830,3645,3645,3645,3645,7
20231122,150500,77135315,3645,3645,3645,3645,5
20231122,150400,77117090,3645,3645,3645,3645,35
20231122,150300,76989515,3645,3645,3655,3645,9
20231122,150200,76956680,3655,3645,3655,3645,10
20231122,150100,76920190,3645,3645,3655,3645,12
20231122,150000,76876410,3645,3645,3655,3645,12
20231122,145900,76832650,3655,3655,3655,3655,0
20231122,145800,76832650,3655,3655,3655,3655,0
20231122,145700,76832650,3655,3655,3655,3655,0
20231122,145600,76832650,3655,3655,3655,3655,2
20231122,145500,76825340,3655,3655,3655,3655,0
20231122,145400,76825340,3655,3655,3655,3655,0
20231122,145300,76825340,3655,3655,3655,3655,1
20231122,145200,76821685,3650,3650,3650,3650,50
20231122,145100,76639185,3655,3655,3655,3655,0
20231122,145000,76639185,3655,3655,3655,3655,0
20231122,144900,76639185,3655,3655,3655,3655,0
20231122,144800,76639185,3655,3655,3655,3655,0
20231122,144700,76639185,3655,3655,3655,3655,0
20231122,144600,76639185,3655,3655,3655,3655,0
20231122,144500,76639185,3655,3655,3655,3655,0
20231122,144400,76639185,3655,3655,3655,3655,0
20231122,144300,76639185,3655,3655,3655,3655,0
20231122,144200,76639185,3655,3655,3655,3655,0
20231122,144100,76639185,3655,3655,3655,3655,0
20231122,144000,76639185,3655,3655,3655,3655,0
20231122,143900,76639185,3655,3655,3655,3655,0
20231122,143800,76639185,3655,3650,3655,3650,11
20231122,143700,76599015,3645,3645,3645,3645,0
20231122,143600,76599015,3645,3645,3645,3645,0
20231122,143500,76599015,3645,3645,3645,3645,0
20231122,143400,76599015,3645,3645,3645,3645,0
20231122,143300,76599015,3645,3645,3645,3645,0
20231122,143200,76599015,3645,3645,3645,3645,0
20231122,143100,76599015,3645,3645,3645,3645,57
20231122,143000,76391250,3655,3655,3655,3655,64
20231122,142900,76157330,3660,3660,3660,3660,0
20231122,142800,76157330,3660,3660,3660,3660,1
20231122,142700,76153670,3655,3655,3655,3655,0
20231122,142600,76153670,3655,3655,3655,3655,0
20231122,142500,76153670,3655,3655,3655,3655,473
20231122,142400,74424855,3655,3655,3655,3655,460
20231122,142300,72743555,3650,3645,3650,3645,18
20231122,142200,72677895,3650,3650,3650,3650,0
20231122,142100,72677895,3650,3650,3650,3650,0
20231122,142000,72677895,3650,3650,3650,3650,3
20231122,141900,72666945,3650,3650,3650,3650,8
20231122,141800,72637745,3655,3655,3655,3655,1
20231122,141700,72634090,3650,3650,3650,3650,16
20231122,141600,72575690,3660,3660,3660,3660,0
20231122,141500,72575690,3660,3660,3660,3660,0
20231122,141400,72575690,3660,3660,3660,3660,0
20231122,141300,72575690,3660,3660,3660,3660,0
20231122,141200,72575690,3660,3650,3660,3650,151
20231122,141100,72024330,3660,3660,3660,3660,0
20231122,141000,72024330,3660,3660,3660,3660,0
20231122,140900,72024330,3660,3660,3660,3660,0
20231122,140800,72024330,3660,3660,3660,3660,0
20231122,140700,72024330,3660,3660,3660,3660,0
20231122,140600,72024330,3660,3660,3660,3660,0
20231122,140500,72024330,3660,3660,3660,3660,0
20231122,140400,72024330,3660,3660,3660,3660,0
20231122,140300,72024330,3660,3660,3660,3660,0
20231122,140200,72024330,3660,3665,3665,3660,357
20231122,140100,70717695,3665,3665,3665,3665,0
20231122,140000,70717695,3665,3665,3665,3665,0
20231122,135900,70717695,3665,3665,3665,3665,1
20231122,135800,70714030,3660,3660,3660,3660,10
20231122,135700,70677430,3665,3665,3665,3665,0
20231122,135600,70677430,3665,3650,3665,3650,6221
20231122,135500,47915285,3650,3650,3650,3650,100
20231122,135400,47550285,3645,3645,3645,3645,0
20231122,135300,47550285,3645,3645,3645,3645,0
20231122,135200,47550285,3645,3645,3645,3645,0
20231122,135100,47550285,3645,3645,3645,3645,0
20231122,135000,47550285,3645,3645,3645,3645,0
20231122,134900,47550285,3645,3650,3650,3645,2
20231122,134800,47542990,3645,3645,3645,3645,0
20231122,134700,47542990,3645,3650,3650,3645,2
20231122,134600,47535695,3645,3650,3650,3645,2
20231122,134500,47528400,3650,3650,3650,3650,0
20231122,134400,47528400,3650,3650,3650,3650,0
20231122,134300,47528400,3650,3650,3650,3650,5
20231122,134200,47510150,3650,3650,3650,3650,0
20231122,134100,47510150,3650,3650,3650,3650,10
20231122,134000,47473650,3650,3650,3650,3650,0
20231122,133900,47473650,3650,3650,3650,3650,0
20231122,133800,47473650,3650,3650,3650,3650,1
20231122,133700,47470000,3645,3645,3645,3645,0
20231122,133600,47470000,3645,3645,3645,3645,5
20231122,133500,47451775,3645,3645,3645,3645,190
20231122,133400,46759225,3645,3645,3645,3645,10
20231122,133300,46722775,3650,3650,3650,3650,0
20231122,133200,46722775,3650,3650,3650,3650,100
20231122,133100,46357775,3645,3645,3645,3645,0
20231122,133000,46357775,3645,3645,3645,3645,10
20231122,132900,46321325,3650,3650,3650,3650,0
20231122,132800,46321325,3650,3650,3650,3650,0
20231122,132700,46321325,3650,3650,3650,3650,0
20231122,132600,46321325,3650,3650,3650,3650,0
20231122,132500,46321325,3650,3650,3650,3650,0
20231122,132400,46321325,3650,3650,3650,3650,0
20231122,132300,46321325,3650,3650,3650,3650,0
20231122,132200,46321325,3650,3650,3650,3650,0
20231122,132100,46321325,3650,3650,3650,3650,0
20231122,132000,46321325,3650,3650,3650,3650,0
20231122,131900,46321325,3650,3650,3650,3650,0
20231122,131800,46321325,3650,3650,3650,3650,0
20231122,131700,46321325,3650,3650,3650,3650,0
20231122,131600,46321325,3650,3640,3650,3640,29
20231122,131500,46215695,3640,3640,3640,3640,0
20231122,131400,46215695,3640,3640,3640,3640,0
20231122,131300,46215695,3640,3645,3645,3640,300
20231122,131200,45123020,3650,3650,3650,3650,1
20231122,131100,45119370,3650,3650,3650,3650,26
20231122,131000,45024470,3655,3655,3655,3655,1
20231122,130900,45020815,3650,3650,3650,3650,0
20231122,130800,45020815,3650,3650,3650,3650,0
20231122,130700,45020815,3650,3650,3650,3650,0
20231122,130600,45020815,3650,3650,3650,3650,0
20231122,130500,45020815,3650,3650,3650,3650,0
20231122,130400,45020815,3650,3650,3650,3650,1
20231122,130300,45017165,3655,3655,3655,3655,1
20231122,130200,45013510,3650,3650,3650,3650,0
20231122,130100,45013510,3650,3650,3650,3650,0
20231122,130000,45013510,3650,3650,3650,3650,13
20231122,125900,44966060,3655,3655,3655,3655,1
20231122,125800,44962405,3645,3645,3645,3645,0
20231122,125700,44962405,3645,3645,3645,3645,1
20231122,125600,44958760,3655,3655,3655,3655,0
20231122,125500,44958760,3655,3655,3655,3655,0
20231122,125400,44958760,3655,3655,3655,3655,0
20231122,125300,44958760,3655,3655,3655,3655,0
20231122,125200,44958760,3655,3655,3655,3655,0
20231122,125100,44958760,3655,3645,3655,3645,10
20231122,125000,44922280,3645,3645,3645,3645,0
20231122,124900,44922280,3645,3645,3645,3645,0
20231122,124800,44922280,3645,3645,3645,3645,0
20231122,124700,44922280,3645,3645,3645,3645,0
20231122,124600,44922280,3645,3645,3645,3645,0
20231122,124500,44922280,3645,3645,3645,3645,0
20231122,124400,44922280,3645,3645,3645,3645,0
20231122,124300,44922280,3645,3645,3645,3645,15
20231122,124200,44867605,3645,3645,3645,3645,57
20231122,124100,44659840,3655,3655,3655,3655,0
20231122,124000,44659840,3655,3655,3655,3655,0
20231122,123900,44659840,3655,3655,3655,3655,0
20231122,123800,44659840,3655,3655,3655,3655,0
20231122,123700,44659840,3655,3655,3655,3655,0
20231122,123600,44659840,3655,3655,3655,3655,10
20231122,123500,44623290,3655,3655,3655,3655,0
20231122,123400,44623290,3655,3655,3655,3655,201
20231122,123300,43888635,3655,3655,3655,3655,0
20231122,123200,43888635,3655,3655,3655,3655,0
20231122,123100,43888635,3655,3655,3655,3655,0
20231122,123000,43888635,3655,3655,3655,3655,1
20231122,122900,43884980,3650,3650,3650,3650,0
20231122,122800,43884980,3650,3650,3650,3650,205
20231122,122700,43136730,3655,3655,3655,3655,0
20231122,122600,43136730,3655,3655,3655,3655,0
20231122,122500,43136730,3655,3655,3655,3655,0
20231122,122400,43136730,3655,3655,3655,3655,0
20231122,122300,43136730,3655,3655,3655,3655,0
20231122,122200,43136730,3655,3655,3655,3655,0
20231122,122100,43136730,3655,3655,3655,3655,0
20231122,122000,43136730,3655,3655,3655,3655,0
20231122,121900,43136730,3655,3655,3655,3655,0
20231122,121800,43136730,3655,3655,3655,3655,0
20231122,121700,43136730,3655,3655,3655,3655,0
20231122,121600,43136730,3655,3655,3655,3655,56
20231122,121500,42932050,3655,3655,3655,3655,0
20231122,121400,42932050,3655,3655,3655,3655,0
20231122,121300,42932050,3655,3655,3655,3655,0
20231122,121200,42932050,3655,3655,3655,3655,0
20231122,121100,42932050,3655,3635,3655,3630,248
20231122,121000,42029980,3650,3650,3650,3650,0
20231122,120900,42029980,3650,3650,3650,3650,0
20231122,120800,42029980,3650,3650,3650,3650,0
20231122,120700,42029980,3650,3650,3650,3650,0
20231122,120600,42029980,3650,3650,3650,3650,0
20231122,120500,42029980,3650,3650,3650,3650,0
20231122,120400,42029980,3650,3640,3650,3640,60
20231122,120300,41811475,3640,3640,3640,3640,51
20231122,120200,41625835,3640,3640,3640,3640,0
20231122,120100,41625835,3640,3640,3640,3640,0
20231122,120000,41625835,3640,3640,3640,3640,1
20231122,115900,41622195,3635,3635,3635,3635,0
20231122,115800,41622195,3635,3635,3635,3635,0
20231122,115700,41622195,3635,3635,3635,3635,416
20231122,115600,40110035,3635,3635,3635,3635,0
20231122,115500,40110035,3635,3635,3635,3635,2
20231122,115400,40102765,3635,3635,3635,3635,0
20231122,115300,40102765,3635,3635,3635,3635,0
20231122,115200,40102765,3635,3635,3635,3635,0
20231122,115100,40102765,3635,3635,3635,3635,0
20231122,115000,40102765,3635,3635,3635,3635,0
20231122,114900,40102765,3635,3635,3635,3635,0
20231122,114800,40102765,3635,3630,3635,3630,410
20231122,114700,38614415,3635,3635,3635,3635,0
20231122,114600,38614415,3635,3635,3635,3635,0
20231122,114500,38614415,3635,3635,3635,3635,0
20231122,114400,38614415,3635,3635,3635,3635,0
20231122,114300,38614415,3635,3635,3635,3635,0
20231122,114200,38614415,3635,3635,3635,3635,0
20231122,114100,38614415,3635,3635,3635,3635,0
20231122,114000,38614415,3635,3635,3635,3635,0
20231122,113900,38614415,3635,3635,3635,3635,27
20231122,113800,38516270,3635,3635,3635,3635,0
20231122,113700,38516270,3635,3635,3635,3635,0
20231122,113600,38516270,3635,3635,3635,3635,0
20231122,113500,38516270,3635,3635,3635,3635,0
20231122,113400,38516270,3635,3635,3635,3635,0
20231122,113300,38516270,3635,3635,3635,3635,0
20231122,113200,38516270,3635,3635,3635,3635,0
20231122,113100,38516270,3635,3635,3635,3635,0
20231122,113000,38516270,3635,3635,3635,3635,0
20231122,112900,38516270,3635,3635,3635,3635,0
20231122,112800,38516270,3635,3635,3635,3635,0
20231122,112700,38516270,3635,3635,3635,3635,0
20231122,112600,38516270,3635,3635,3635,3635,0
20231122,112500,38516270,3635,3635,3635,3635,0
20231122,112400,38516270,3635,3635,3635,3635,0
20231122,112300,38516270,3635,3635,3635,3635,0
20231122,112200,38516270,3635,3635,3635,3635,1
20231122,112100,38512635,3635,3635,3635,3635,0
20231122,112000,38512635,3635,3635,3635,3635,0
20231122,111900,38512635,3635,3635,3635,3635,2
20231122,111800,38505365,3635,3635,3635,3635,1
20231122,111700,38501730,3635,3635,3635,3635,0
20231122,111600,38501730,3635,3635,3635,3635,0
20231122,111500,38501730,3635,3635,3635,3635,0
20231122,111400,38501730,3635,3635,3635,3635,0
20231122,111300,38501730,3635,3635,3635,3635,0
20231122,111200,38501730,3635,3635,3635,3635,0
20231122,111100,38501730,3635,3635,3635,3635,0
20231122,111000,38501730,3635,3635,3635,3635,0
20231122,110900,38501730,3635,3635,3635,3635,0
20231122,110800,38501730,3635,3635,3635,3635,0
20231122,110700,38501730,3635,3635,3635,3635,10
20231122,110600,38465380,3635,3635,3635,3635,0
20231122,110500,38465380,3635,3635,3635,3635,0
20231122,110400,38465380,3635,3635,3635,3635,1
20231122,110300,38461745,3630,3630,3630,3630,0
20231122,110200,38461745,3630,3630,3630,3630,0
20231122,110100,38461745,3630,3630,3630,3630,0
20231122,110000,38461745,3630,3630,3630,3630,3047
20231122,105900,27401135,3635,3635,3635,3635,0
20231122,105800,27401135,3635,3635,3635,3635,0
20231122,105700,27401135,3635,3635,3635,3635,1
20231122,105600,27397500,3630,3630,3630,3630,0
20231122,105500,27397500,3630,3630,3630,3630,0
20231122,105400,27397500,3630,3630,3630,3630,50
20231122,105300,27216000,3630,3630,3630,3630,0
20231122,105200,27216000,3630,3635,3635,3630,112
20231122,105100,26809430,3630,3630,3630,3630,18
20231122,105000,26744090,3635,3635,3635,3635,0
20231122,104900,26744090,3635,3635,3635,3635,0
20231122,104800,26744090,3635,3635,3635,3635,0
20231122,104700,26744090,3635,3635,3635,3635,0
20231122,104600,26744090,3635,3635,3635,3635,0
20231122,104500,26744090,3635,3635,3635,3635,0
20231122,104400,26744090,3635,3635,3635,3635,0
20231122,104300,26744090,3635,3635,3635,3635,0
20231122,104200,26744090,3635,3635,3635,3635,0
20231122,104100,26744090,3635,3635,3635,3635,0
20231122,104000,26744090,3635,3635,3635,3635,6
20231122,103900,26722280,3635,3635,3635,3635,102
20231122,103800,26351510,3635,3635,3635,3635,0
20231122,103700,26351510,3635,3635,3635,3635,0
20231122,103600,26351510,3635,3635,3635,3635,1
20231122,103500,26347875,3635,3635,3635,3635,40
20231122,103400,26202475,3635,3635,3635,3635,0
20231122,103300,26202475,3635,3640,3640,3635,2
20231122,103200,26195200,3635,3635,3635,3635,14
20231122,103100,26144310,3635,3635,3635,3635,0
20231122,103000,26144310,3635,3635,3635,3635,0
20231122,102900,26144310,3635,3640,3640,3635,2
20231122,102800,26137035,3635,3635,3635,3635,0
20231122,102700,26137035,3635,3635,3635,3635,0
20231122,102600,26137035,3635,3635,3635,3635,0
20231122,102500,26137035,3635,3635,3635,3635,0
20231122,102400,26137035,3635,3635,3635,3635,0
20231122,102300,26137035,3635,3635,3635,3635,1
20231122,102200,26133400,3640,3640,3640,3640,2
20231122,102100,26126120,3635,3635,3635,3635,2
20231122,102000,26118850,3640,3640,3640,3640,0
20231122,101900,26118850,3640,3640,3640,3640,0
20231122,101800,26118850,3640,3640,3640,3640,0
20231122,101700,26118850,3640,3640,3640,3640,0
20231122,101600,26118850,3640,3640,3640,3640,0
20231122,101500,26118850,3640,3640,3640,3640,0
20231122,101400,26118850,3640,3640,3640,3640,14
20231122,101300,26067890,3640,3640,3640,3640,0
20231122,101200,26067890,3640,3640,3640,3640,0
20231122,101100,26067890,3640,3640,3640,3640,0
20231122,101000,26067890,3640,3640,3640,3640,2
20231122,100900,26060610,3640,3640,3640,3640,0
20231122,100800,26060610,3640,3640,3640,3640,0
20231122,100700,26060610,3640,3640,3640,3640,0
20231122,100600,26060610,3640,3640,3640,3640,0
20231122,100500,26060610,3640,3635,3640,3635,78
20231122,100400,25777030,3640,3640,3640,3640,0
20231122,100300,25777030,3640,3640,3640,3640,0
20231122,100200,25777030,3640,3640,3640,3640,0
20231122,100100,25777030,3640,3640,3640,3640,0
20231122,100000,25777030,3640,3640,3640,3640,0
20231122,095900,25777030,3640,3640,3640,3640,0
20231122,095800,25777030,3640,3640,3640,3640,20
20231122,095700,25704230,3640,3640,3640,3640,0
20231122,095600,25704230,3640,3640,3640,3640,0
20231122,095500,25704230,3640,3640,3640,3640,0
20231122,095400,25704230,3640,3640,3640,3640,0
20231122,095300,25704230,3640,3640,3640,3640,0
20231122,095200,25704230,3640,3640,3640,3640,1
20231122,095100,25700590,3640,3640,3640,3640,0
20231122,095000,25700590,3640,3640,3640,3640,0
20231122,094900,25700590,3640,3640,3640,3640,0
20231122,094800,25700590,3640,3640,3640,3640,0
20231122,094700,25700590,3640,3640,3640,3640,0
20231122,094600,25700590,3640,3640,3640,3640,959
20231122,094500,22209830,3635,3635,3635,3635,176
20231122,094400,21570070,3640,3640,3640,3640,3
20231122,094300,21559150,3640,3650,3650,3640,232
20231122,094200,20714650,3640,3645,3645,3640,1236
20231122,094100,16209490,3650,3650,3650,3650,0
20231122,094000,16209490,3650,3650,3650,3650,0
20231122,093900,16209490,3650,3655,3655,3650,101
20231122,093800,15840835,3660,3660,3660,3660,14
20231122,093700,15789595,3660,3660,3660,3660,1
20231122,093600,15785935,3665,3665,3665,3665,0
20231122,093500,15785935,3665,3665,3665,3665,0
20231122,093400,15785935,3665,3665,3665,3665,0
20231122,093300,15785935,3665,3665,3665,3665,0
20231122,093200,15785935,3665,3665,3665,3665,2
20231122,093100,15778605,3665,3665,3665,3665,6
20231122,093000,15756615,3665,3665,3665,3665,0
20231122,092900,15756615,3665,3665,3665,3665,0
20231122,092800,15756615,3665,3645,3665,3645,53
20231122,092700,15563410,3665,3665,3665,3665,0
20231122,092600,15563410,3665,3665,3665,3665,0
20231122,092500,15563410,3665,3665,3665,3665,4
20231122,092400,15548750,3665,3650,3665,3645,65
20231122,092300,15311520,3655,3665,3665,3655,1257
20231122,092200,10710775,3670,3665,3670,3665,59
20231122,092100,10494270,3665,3665,3665,3665,400
20231122,092000,9028270,3670,3670,3670,3670,0
20231122,091900,9028270,3670,3670,3670,3670,1
20231122,091800,9024600,3665,3665,3665,3665,1
20231122,091700,9020935,3670,3675,3675,3670,2
20231122,091600,9013590,3660,3660,3680,3660,138
20231122,091500,8507670,3660,3655,3660,3655,386
20231122,091400,7095570,3655,3645,3655,3645,1000
20231122,091300,3447220,3645,3645,3645,3645,2
20231122,091200,3439930,3645,3645,3645,3645,0
20231122,091100,3439930,3645,3645,3645,3645,0
20231122,091000,3439930,3645,3645,3645,3645,0
20231122,090900,3439930,3645,3645,3645,3645,0
20231122,090800,3439930,3645,3650,3650,3645,135
20231122,090700,2947190,3655,3650,3655,3650,474
20231122,090600,1216590,3650,3650,3650,3650,0
20231122,090500,1216590,3650,3650,3650,3650,100
20231122,090400,851590,3650,3650,3650,3650,1
20231122,090300,847940,3635,3635,3635,3635,122
20231122,090200,404470,3640,3640,3640,3640,0
20231122,090100,404470,3640,3640,3640,3640,0
20231122,090000,404470,3640,3645,3645,3640,111