KissMeData/331920/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,205900,45187800,3230,3230,3230,3230,48
20231116,205800,45187800,3230,3230,3230,3230,0
20231116,205700,45187800,3230,3230,3230,3230,0
20231116,205600,45187800,3230,3230,3230,3230,0
20231116,205500,45187800,3230,3230,3230,3230,0
20231116,205400,45187800,3230,3230,3230,3230,0
20231116,205300,45187800,3230,3230,3230,3230,0
20231116,205200,45187800,3230,3230,3230,3230,0
20231116,205100,45187800,3230,3230,3230,3230,0
20231116,205000,45187800,3230,3230,3230,3230,0
20231116,204900,45187800,3230,3230,3230,3230,0
20231116,204800,45187800,3230,3230,3230,3230,0
20231116,204700,45187800,3230,3230,3230,3230,0
20231116,204600,45187800,3230,3230,3230,3230,0
20231116,204500,45187800,3230,3230,3230,3230,0
20231116,204400,45187800,3230,3230,3230,3230,0
20231116,204300,45187800,3230,3230,3230,3230,0
20231116,204200,45187800,3230,3230,3230,3230,0
20231116,204100,45187800,3230,3230,3230,3230,0
20231116,204000,45187800,3230,3230,3230,3230,0
20231116,203900,45187800,3230,3230,3230,3230,0
20231116,203800,45187800,3230,3230,3230,3230,0
20231116,203700,45187800,3230,3230,3230,3230,0
20231116,203600,45187800,3230,3230,3230,3230,0
20231116,203500,45187800,3230,3230,3230,3230,0
20231116,203400,45187800,3230,3230,3230,3230,0
20231116,203300,45187800,3230,3230,3230,3230,0
20231116,203200,45187800,3230,3230,3230,3230,0
20231116,203100,45187800,3230,3230,3230,3230,0
20231116,203000,45187800,3230,3230,3230,3230,0
20231116,202900,45187800,3230,3230,3230,3230,48
20231116,202800,45187800,3230,3230,3230,3230,0
20231116,202700,45187800,3230,3230,3230,3230,0
20231116,202600,45187800,3230,3230,3230,3230,0
20231116,202500,45187800,3230,3230,3230,3230,0
20231116,202400,45187800,3230,3230,3230,3230,0
20231116,202300,45187800,3230,3230,3230,3230,0
20231116,202200,45187800,3230,3230,3230,3230,0
20231116,202100,45187800,3230,3230,3230,3230,0
20231116,202000,45187800,3230,3230,3230,3230,0
20231116,201900,45187800,3230,3230,3230,3230,0
20231116,201800,45187800,3230,3230,3230,3230,0
20231116,201700,45187800,3230,3230,3230,3230,0
20231116,201600,45187800,3230,3230,3230,3230,0
20231116,201500,45187800,3230,3230,3230,3230,0
20231116,201400,45187800,3230,3230,3230,3230,0
20231116,201300,45187800,3230,3230,3230,3230,0
20231116,201200,45187800,3230,3230,3230,3230,0
20231116,201100,45187800,3230,3230,3230,3230,0
20231116,201000,45187800,3230,3230,3230,3230,0
20231116,200900,45187800,3230,3230,3230,3230,0
20231116,200800,45187800,3230,3230,3230,3230,0
20231116,200700,45187800,3230,3230,3230,3230,0
20231116,200600,45187800,3230,3230,3230,3230,0
20231116,200500,45187800,3230,3230,3230,3230,0
20231116,200400,45187800,3230,3230,3230,3230,0
20231116,200300,45187800,3230,3230,3230,3230,0
20231116,200200,45187800,3230,3230,3230,3230,0
20231116,200100,45187800,3230,3230,3230,3230,0
20231116,200000,45187800,3230,3230,3230,3230,0
20231116,195900,45187800,3230,3230,3230,3230,48
20231116,195800,45187800,3230,3230,3230,3230,0
20231116,195700,45187800,3230,3230,3230,3230,0
20231116,195600,45187800,3230,3230,3230,3230,0
20231116,195500,45187800,3230,3230,3230,3230,0
20231116,195400,45187800,3230,3230,3230,3230,0
20231116,195300,45187800,3230,3230,3230,3230,0
20231116,195200,45187800,3230,3230,3230,3230,0
20231116,195100,45187800,3230,3230,3230,3230,0
20231116,195000,45187800,3230,3230,3230,3230,0
20231116,194900,45187800,3230,3230,3230,3230,0
20231116,194800,45187800,3230,3230,3230,3230,0
20231116,194700,45187800,3230,3230,3230,3230,0
20231116,194600,45187800,3230,3230,3230,3230,0
20231116,194500,45187800,3230,3230,3230,3230,0
20231116,194400,45187800,3230,3230,3230,3230,0
20231116,194300,45187800,3230,3230,3230,3230,0
20231116,194200,45187800,3230,3230,3230,3230,0
20231116,194100,45187800,3230,3230,3230,3230,0
20231116,194000,45187800,3230,3230,3230,3230,0
20231116,193900,45187800,3230,3230,3230,3230,0
20231116,193800,45187800,3230,3230,3230,3230,0
20231116,193700,45187800,3230,3230,3230,3230,0
20231116,193600,45187800,3230,3230,3230,3230,0
20231116,193500,45187800,3230,3230,3230,3230,0
20231116,193400,45187800,3230,3230,3230,3230,0
20231116,193300,45187800,3230,3230,3230,3230,0
20231116,193200,45187800,3230,3230,3230,3230,0
20231116,193100,45187800,3230,3230,3230,3230,0
20231116,193000,45187800,3230,3230,3230,3230,0
20231116,192900,45187800,3230,3230,3230,3230,48
20231116,192800,45187800,3230,3230,3230,3230,0
20231116,192700,45187800,3230,3230,3230,3230,0
20231116,192600,45187800,3230,3230,3230,3230,0
20231116,192500,45187800,3230,3230,3230,3230,0
20231116,192400,45187800,3230,3230,3230,3230,0
20231116,192300,45187800,3230,3230,3230,3230,0
20231116,192200,45187800,3230,3230,3230,3230,0
20231116,192100,45187800,3230,3230,3230,3230,0
20231116,192000,45187800,3230,3230,3230,3230,0
20231116,191900,45187800,3230,3230,3230,3230,0
20231116,191800,45187800,3230,3230,3230,3230,0
20231116,191700,45187800,3230,3230,3230,3230,0
20231116,191600,45187800,3230,3230,3230,3230,0
20231116,191500,45187800,3230,3230,3230,3230,0
20231116,191400,45187800,3230,3230,3230,3230,0
20231116,191300,45187800,3230,3230,3230,3230,0
20231116,191200,45187800,3230,3230,3230,3230,0
20231116,191100,45187800,3230,3230,3230,3230,0
20231116,191000,45187800,3230,3230,3230,3230,0
20231116,190900,45187800,3230,3230,3230,3230,0
20231116,190800,45187800,3230,3230,3230,3230,0
20231116,190700,45187800,3230,3230,3230,3230,0
20231116,190600,45187800,3230,3230,3230,3230,0
20231116,190500,45187800,3230,3230,3230,3230,0
20231116,190400,45187800,3230,3230,3230,3230,0
20231116,190300,45187800,3230,3230,3230,3230,0
20231116,190200,45187800,3230,3230,3230,3230,0
20231116,190100,45187800,3230,3230,3230,3230,0
20231116,190000,45187800,3230,3230,3230,3230,0
20231116,185900,45187800,3230,3230,3230,3230,48
20231116,185800,45187800,3230,3230,3230,3230,0
20231116,185700,45187800,3230,3230,3230,3230,0
20231116,185600,45187800,3230,3230,3230,3230,0
20231116,185500,45187800,3230,3230,3230,3230,0
20231116,185400,45187800,3230,3230,3230,3230,0
20231116,185300,45187800,3230,3230,3230,3230,0
20231116,185200,45187800,3230,3230,3230,3230,0
20231116,185100,45187800,3230,3230,3230,3230,0
20231116,185000,45187800,3230,3230,3230,3230,0
20231116,184900,45187800,3230,3230,3230,3230,0
20231116,184800,45187800,3230,3230,3230,3230,0
20231116,184700,45187800,3230,3230,3230,3230,0
20231116,184600,45187800,3230,3230,3230,3230,0
20231116,184500,45187800,3230,3230,3230,3230,0
20231116,184400,45187800,3230,3230,3230,3230,0
20231116,184300,45187800,3230,3230,3230,3230,0
20231116,184200,45187800,3230,3230,3230,3230,0
20231116,184100,45187800,3230,3230,3230,3230,0
20231116,184000,45187800,3230,3230,3230,3230,0
20231116,183900,45187800,3230,3230,3230,3230,0
20231116,183800,45187800,3230,3230,3230,3230,0
20231116,183700,45187800,3230,3230,3230,3230,0
20231116,183600,45187800,3230,3230,3230,3230,0
20231116,183500,45187800,3230,3230,3230,3230,0
20231116,183400,45187800,3230,3230,3230,3230,0
20231116,183300,45187800,3230,3230,3230,3230,0
20231116,183200,45187800,3230,3230,3230,3230,0
20231116,183100,45187800,3230,3230,3230,3230,0
20231116,183000,45187800,3230,3230,3230,3230,0
20231116,182900,45187800,3230,3230,3230,3230,48
20231116,182800,45187800,3230,3230,3230,3230,0
20231116,182700,45187800,3230,3230,3230,3230,0
20231116,182600,45187800,3230,3230,3230,3230,0
20231116,182500,45187800,3230,3230,3230,3230,0
20231116,182400,45187800,3230,3230,3230,3230,0
20231116,182300,45187800,3230,3230,3230,3230,0
20231116,182200,45187800,3230,3230,3230,3230,0
20231116,182100,45187800,3230,3230,3230,3230,0
20231116,182000,45187800,3230,3230,3230,3230,0
20231116,181900,45187800,3230,3230,3230,3230,0
20231116,181800,45187800,3230,3230,3230,3230,0
20231116,181700,45187800,3230,3230,3230,3230,0
20231116,181600,45187800,3230,3230,3230,3230,0
20231116,181500,45187800,3230,3230,3230,3230,0
20231116,181400,45187800,3230,3230,3230,3230,0
20231116,181300,45187800,3230,3230,3230,3230,0
20231116,181200,45187800,3230,3230,3230,3230,0
20231116,181100,45187800,3230,3230,3230,3230,0
20231116,181000,45187800,3230,3230,3230,3230,0
20231116,180900,45187800,3230,3230,3230,3230,0
20231116,180800,45187800,3230,3230,3230,3230,0
20231116,180700,45187800,3230,3230,3230,3230,0
20231116,180600,45187800,3230,3230,3230,3230,0
20231116,180500,45187800,3230,3230,3230,3230,0
20231116,180400,45187800,3230,3230,3230,3230,0
20231116,180300,45187800,3230,3230,3230,3230,0
20231116,180200,45187800,3230,3230,3230,3230,0
20231116,180100,45187800,3230,3230,3230,3230,0
20231116,180000,45187800,3230,3230,3230,3230,0
20231116,175900,45187800,3230,3230,3230,3230,48
20231116,175800,45187800,3230,3230,3230,3230,0
20231116,175700,45187800,3230,3230,3230,3230,0
20231116,175600,45187800,3230,3230,3230,3230,0
20231116,175500,45187800,3230,3230,3230,3230,0
20231116,175400,45187800,3230,3230,3230,3230,0
20231116,175300,45187800,3230,3230,3230,3230,0
20231116,175200,45187800,3230,3230,3230,3230,0
20231116,175100,45187800,3230,3230,3230,3230,0
20231116,175000,45187800,3230,3230,3230,3230,0
20231116,174900,45187800,3230,3230,3230,3230,0
20231116,174800,45187800,3230,3230,3230,3230,0
20231116,174700,45187800,3230,3230,3230,3230,0
20231116,174600,45187800,3230,3230,3230,3230,0
20231116,174500,45187800,3230,3230,3230,3230,0
20231116,174400,45187800,3230,3230,3230,3230,0
20231116,174300,45187800,3230,3230,3230,3230,0
20231116,174200,45187800,3230,3230,3230,3230,0
20231116,174100,45187800,3230,3230,3230,3230,0
20231116,174000,45187800,3230,3230,3230,3230,0
20231116,173900,45187800,3230,3230,3230,3230,0
20231116,173800,45187800,3230,3230,3230,3230,0
20231116,173700,45187800,3230,3230,3230,3230,0
20231116,173600,45187800,3230,3230,3230,3230,0
20231116,173500,45187800,3230,3230,3230,3230,0
20231116,173400,45187800,3230,3230,3230,3230,0
20231116,173300,45187800,3230,3230,3230,3230,0
20231116,173200,45187800,3230,3230,3230,3230,0
20231116,173100,45187800,3230,3230,3230,3230,0
20231116,173000,45187800,3230,3230,3230,3230,0
20231116,172900,45187800,3230,3230,3230,3230,48
20231116,172800,45187800,3230,3230,3230,3230,0
20231116,172700,45187800,3230,3230,3230,3230,0
20231116,172600,45187800,3230,3230,3230,3230,0
20231116,172500,45187800,3230,3230,3230,3230,0
20231116,172400,45187800,3230,3230,3230,3230,0
20231116,172300,45187800,3230,3230,3230,3230,0
20231116,172200,45187800,3230,3230,3230,3230,0
20231116,172100,45187800,3230,3230,3230,3230,0
20231116,172000,45187800,3230,3230,3230,3230,0
20231116,171900,45187800,3230,3230,3230,3230,0
20231116,171800,45187800,3230,3230,3230,3230,0
20231116,171700,45187800,3230,3230,3230,3230,0
20231116,171600,45187800,3230,3230,3230,3230,0
20231116,171500,45187800,3230,3230,3230,3230,0
20231116,171400,45187800,3230,3230,3230,3230,0
20231116,171300,45187800,3230,3230,3230,3230,0
20231116,171200,45187800,3230,3230,3230,3230,0
20231116,171100,45187800,3230,3230,3230,3230,0
20231116,171000,45187800,3230,3230,3230,3230,0
20231116,170900,45187800,3230,3230,3230,3230,0
20231116,170800,45187800,3230,3230,3230,3230,0
20231116,170700,45187800,3230,3230,3230,3230,0
20231116,170600,45187800,3230,3230,3230,3230,0
20231116,170500,45187800,3230,3230,3230,3230,0
20231116,170400,45187800,3230,3230,3230,3230,0
20231116,170300,45187800,3230,3230,3230,3230,0
20231116,170200,45187800,3230,3230,3230,3230,0
20231116,170100,45187800,3230,3230,3230,3230,0
20231116,170000,45187800,3230,3230,3230,3230,0
20231116,165900,45187800,3230,3230,3230,3230,48
20231116,165800,45187800,3230,3230,3230,3230,0
20231116,165700,45187800,3230,3230,3230,3230,0
20231116,165600,45187800,3230,3230,3230,3230,0
20231116,165500,45187800,3230,3230,3230,3230,0
20231116,165400,45187800,3230,3230,3230,3230,0
20231116,165300,45187800,3230,3230,3230,3230,0
20231116,165200,45187800,3230,3230,3230,3230,0
20231116,165100,45187800,3230,3230,3230,3230,0
20231116,165000,45187800,3230,3230,3230,3230,0
20231116,164900,45187800,3230,3230,3230,3230,0
20231116,164800,45187800,3230,3230,3230,3230,0
20231116,164700,45187800,3230,3230,3230,3230,0
20231116,164600,45187800,3230,3230,3230,3230,0
20231116,164500,45187800,3230,3230,3230,3230,0
20231116,164400,45187800,3230,3230,3230,3230,0
20231116,164300,45187800,3230,3230,3230,3230,0
20231116,164200,45187800,3230,3230,3230,3230,0
20231116,164100,45187800,3230,3230,3230,3230,0
20231116,164000,45187800,3230,3230,3230,3230,0
20231116,163900,45187800,3230,3230,3230,3230,0
20231116,163800,45187800,3230,3230,3230,3230,0
20231116,163700,45187800,3230,3230,3230,3230,0
20231116,163600,45187800,3230,3230,3230,3230,0
20231116,163500,45187800,3230,3230,3230,3230,0
20231116,163400,45187800,3230,3230,3230,3230,0
20231116,163300,45187800,3230,3230,3230,3230,0
20231116,163200,45187800,3230,3230,3230,3230,0
20231116,163100,45187800,3230,3230,3230,3230,0
20231116,163000,45187800,3230,3230,3230,3230,48
20231116,162900,45032760,3210,3210,3210,3210,0
20231116,162800,45032760,3210,3210,3210,3210,0
20231116,162700,45032760,3210,3210,3210,3210,0
20231116,162600,45032760,3210,3210,3210,3210,0
20231116,162500,45032760,3210,3210,3210,3210,0
20231116,162400,45032760,3210,3210,3210,3210,0
20231116,162300,45032760,3210,3210,3210,3210,0
20231116,162200,45032760,3210,3210,3210,3210,0
20231116,162100,45032760,3210,3210,3210,3210,0
20231116,162000,45032760,3210,3210,3210,3210,0
20231116,161900,45032760,3210,3215,3215,3210,217
20231116,161800,44335695,3230,3230,3230,3230,0
20231116,161700,44335695,3230,3230,3230,3230,0
20231116,161600,44335695,3230,3230,3230,3230,0
20231116,161500,44335695,3230,3230,3230,3230,0
20231116,161400,44335695,3230,3230,3230,3230,0
20231116,161300,44335695,3230,3230,3230,3230,1
20231116,161200,44332465,3230,3230,3230,3230,0
20231116,161100,44332465,3230,3230,3230,3230,0
20231116,161000,44332465,3230,3230,3230,3230,0
20231116,160900,44332465,3230,3230,3230,3230,0
20231116,160800,44332465,3230,3230,3230,3230,0
20231116,160700,44332465,3230,3230,3230,3230,0
20231116,160600,44332465,3230,3230,3230,3230,0
20231116,160500,44332465,3230,3230,3230,3230,0
20231116,160400,44332465,3230,3230,3230,3230,0
20231116,160300,44332465,3230,3230,3230,3230,0
20231116,160200,44332465,3230,3230,3230,3230,0
20231116,160100,44332465,3230,3230,3230,3230,0
20231116,160000,44332465,3230,3230,3230,3230,0
20231116,155900,44332465,3230,3230,3230,3230,0
20231116,155800,44332465,3230,3230,3230,3230,0
20231116,155700,44332465,3230,3230,3230,3230,0
20231116,155600,44332465,3230,3230,3230,3230,0
20231116,155500,44332465,3230,3230,3230,3230,0
20231116,155400,44332465,3230,3230,3230,3230,0
20231116,155300,44332465,3230,3230,3230,3230,0
20231116,155200,44332465,3230,3230,3230,3230,0
20231116,155100,44332465,3230,3230,3230,3230,0
20231116,155000,44332465,3230,3230,3230,3230,0
20231116,154900,44332465,3230,3230,3230,3230,0
20231116,154800,44332465,3230,3230,3230,3230,0
20231116,154700,44332465,3230,3230,3230,3230,1
20231116,154600,44329235,3230,3230,3230,3230,0
20231116,154500,44329235,3230,3230,3230,3230,0
20231116,154400,44329235,3230,3230,3230,3230,0
20231116,154300,44329235,3230,3230,3230,3230,1
20231116,154200,44326005,3230,3230,3230,3230,0
20231116,154100,44326005,3230,3230,3230,3230,0
20231116,154000,44326005,3230,3230,3230,3230,2
20231116,153900,44319545,3230,3230,3230,3230,0
20231116,153800,44319545,3230,3230,3230,3230,0
20231116,153700,44319545,3230,3230,3230,3230,0
20231116,153600,44319545,3230,3230,3230,3230,0
20231116,153500,44319545,3230,3230,3230,3230,2
20231116,153400,44313085,3235,3235,3235,3235,1
20231116,153300,44309850,3215,3215,3215,3215,0
20231116,153200,44309850,3215,3215,3215,3215,0
20231116,153100,44309850,3215,3215,3215,3215,0
20231116,153000,44309850,3215,3215,3215,3215,0
20231116,152900,44309850,3215,3215,3215,3215,0
20231116,152800,44309850,3215,3215,3215,3215,1
20231116,152700,44306635,3225,3225,3225,3225,2000
20231116,152600,37856635,3235,3235,3235,3235,0
20231116,152500,37856635,3235,3235,3235,3235,0
20231116,152400,37856635,3235,3230,3235,3230,1000
20231116,152300,34622350,3230,3230,3230,3230,1
20231116,152200,34619120,3225,3225,3225,3225,0
20231116,152100,34619120,3225,3225,3225,3225,0
20231116,152000,34619120,3225,3225,3225,3225,0
20231116,151900,34619120,3225,3225,3225,3225,1
20231116,151800,34615895,3230,3230,3230,3230,0
20231116,151700,34615895,3230,3230,3230,3230,0
20231116,151600,34615895,3230,3230,3230,3230,0
20231116,151500,34615895,3230,3230,3230,3230,0
20231116,151400,34615895,3230,3230,3230,3230,2
20231116,151300,34609435,3225,3225,3225,3225,0
20231116,151200,34609435,3225,3225,3225,3225,11
20231116,151100,34573960,3225,3225,3225,3225,0
20231116,151000,34573960,3225,3225,3225,3225,0
20231116,150900,34573960,3225,3225,3225,3225,219
20231116,150800,33867685,3230,3230,3230,3230,0
20231116,150700,33867685,3230,3230,3230,3230,0
20231116,150600,33867685,3230,3230,3230,3230,0
20231116,150500,33867685,3230,3230,3230,3230,0
20231116,150400,33867685,3230,3230,3230,3230,0
20231116,150300,33867685,3230,3230,3230,3230,0
20231116,150200,33867685,3230,3230,3230,3230,0
20231116,150100,33867685,3230,3230,3230,3230,0
20231116,150000,33867685,3230,3230,3230,3230,0
20231116,145900,33867685,3230,3230,3230,3230,0
20231116,145800,33867685,3230,3230,3230,3230,0
20231116,145700,33867685,3230,3230,3230,3230,0
20231116,145600,33867685,3230,3230,3230,3230,0
20231116,145500,33867685,3230,3230,3230,3230,0
20231116,145400,33867685,3230,3230,3230,3230,0
20231116,145300,33867685,3230,3230,3230,3230,0
20231116,145200,33867685,3230,3230,3230,3230,0
20231116,145100,33867685,3230,3230,3230,3230,0
20231116,145000,33867685,3230,3230,3230,3230,0
20231116,144900,33867685,3230,3230,3230,3230,0
20231116,144800,33867685,3230,3230,3230,3230,0
20231116,144700,33867685,3230,3230,3230,3230,0
20231116,144600,33867685,3230,3230,3230,3230,0
20231116,144500,33867685,3230,3230,3230,3230,0
20231116,144400,33867685,3230,3230,3230,3230,0
20231116,144300,33867685,3230,3230,3230,3230,0
20231116,144200,33867685,3230,3230,3230,3230,0
20231116,144100,33867685,3230,3230,3230,3230,0
20231116,144000,33867685,3230,3230,3230,3230,0
20231116,143900,33867685,3230,3230,3230,3230,0
20231116,143800,33867685,3230,3230,3230,3230,0
20231116,143700,33867685,3230,3230,3230,3230,0
20231116,143600,33867685,3230,3230,3230,3230,0
20231116,143500,33867685,3230,3230,3230,3230,0
20231116,143400,33867685,3230,3230,3230,3230,0
20231116,143300,33867685,3230,3230,3230,3230,0
20231116,143200,33867685,3230,3230,3230,3230,0
20231116,143100,33867685,3230,3230,3230,3230,0
20231116,143000,33867685,3230,3230,3230,3230,0
20231116,142900,33867685,3230,3230,3230,3230,1
20231116,142800,33864455,3225,3225,3225,3225,25
20231116,142700,33783830,3220,3220,3220,3220,0
20231116,142600,33783830,3220,3220,3220,3220,0
20231116,142500,33783830,3220,3220,3220,3220,0
20231116,142400,33783830,3220,3220,3220,3220,0
20231116,142300,33783830,3220,3215,3220,3215,3
20231116,142200,33774175,3220,3220,3220,3220,3
20231116,142100,33764515,3220,3225,3225,3220,40
20231116,142000,33635520,3225,3225,3225,3225,54
20231116,141900,33461370,3225,3230,3230,3225,33
20231116,141800,33354795,3230,3230,3230,3230,0
20231116,141700,33354795,3230,3230,3230,3230,0
20231116,141600,33354795,3230,3230,3230,3230,0
20231116,141500,33354795,3230,3230,3230,3230,0
20231116,141400,33354795,3230,3230,3230,3230,0
20231116,141300,33354795,3230,3230,3230,3230,0
20231116,141200,33354795,3230,3230,3230,3230,0
20231116,141100,33354795,3230,3230,3230,3230,0
20231116,141000,33354795,3230,3230,3230,3230,0
20231116,140900,33354795,3230,3230,3230,3230,0
20231116,140800,33354795,3230,3230,3230,3230,0
20231116,140700,33354795,3230,3230,3230,3230,0
20231116,140600,33354795,3230,3230,3230,3230,1
20231116,140500,33351565,3230,3230,3230,3230,4
20231116,140400,33338645,3225,3225,3225,3225,0
20231116,140300,33338645,3225,3225,3225,3225,0
20231116,140200,33338645,3225,3225,3225,3225,0
20231116,140100,33338645,3225,3225,3225,3225,0
20231116,140000,33338645,3225,3225,3225,3225,0
20231116,135900,33338645,3225,3225,3225,3225,0
20231116,135800,33338645,3225,3225,3225,3225,7
20231116,135700,33316070,3225,3225,3225,3225,0
20231116,135600,33316070,3225,3225,3225,3225,0
20231116,135500,33316070,3225,3225,3225,3225,3
20231116,135400,33306395,3225,3225,3225,3225,0
20231116,135300,33306395,3225,3225,3225,3225,0
20231116,135200,33306395,3225,3225,3225,3225,0
20231116,135100,33306395,3225,3225,3225,3225,0
20231116,135000,33306395,3225,3225,3225,3225,0
20231116,134900,33306395,3225,3225,3225,3225,0
20231116,134800,33306395,3225,3225,3225,3225,0
20231116,134700,33306395,3225,3225,3225,3225,0
20231116,134600,33306395,3225,3225,3225,3225,0
20231116,134500,33306395,3225,3225,3225,3225,0
20231116,134400,33306395,3225,3225,3225,3225,0
20231116,134300,33306395,3225,3225,3225,3225,0
20231116,134200,33306395,3225,3225,3225,3225,0
20231116,134100,33306395,3225,3225,3225,3225,0
20231116,134000,33306395,3225,3225,3225,3225,0
20231116,133900,33306395,3225,3225,3225,3225,0
20231116,133800,33306395,3225,3225,3225,3225,0
20231116,133700,33306395,3225,3225,3225,3225,0
20231116,133600,33306395,3225,3225,3225,3225,5
20231116,133500,33290270,3215,3215,3215,3215,0
20231116,133400,33290270,3215,3215,3215,3215,0
20231116,133300,33290270,3215,3215,3215,3215,27
20231116,133200,33203465,3220,3220,3220,3220,173
20231116,133100,32646405,3235,3235,3235,3235,0
20231116,133000,32646405,3235,3235,3235,3235,0
20231116,132900,32646405,3235,3235,3235,3235,105
20231116,132800,32306730,3220,3220,3220,3220,0
20231116,132700,32306730,3220,3230,3230,3220,267
20231116,132600,31444945,3230,3230,3230,3230,0
20231116,132500,31444945,3230,3230,3230,3230,0
20231116,132400,31444945,3230,3230,3230,3230,0
20231116,132300,31444945,3230,3230,3230,3230,0
20231116,132200,31444945,3230,3230,3230,3230,0
20231116,132100,31444945,3230,3230,3230,3230,0
20231116,132000,31444945,3230,3230,3230,3230,0
20231116,131900,31444945,3230,3230,3230,3230,0
20231116,131800,31444945,3230,3230,3230,3230,0
20231116,131700,31444945,3230,3230,3230,3230,0
20231116,131600,31444945,3230,3230,3230,3230,0
20231116,131500,31444945,3230,3230,3230,3230,0
20231116,131400,31444945,3230,3230,3230,3230,0
20231116,131300,31444945,3230,3230,3230,3230,0
20231116,131200,31444945,3230,3230,3230,3230,0
20231116,131100,31444945,3230,3230,3230,3230,0
20231116,131000,31444945,3230,3230,3230,3230,0
20231116,130900,31444945,3230,3230,3230,3230,0
20231116,130800,31444945,3230,3230,3230,3230,0
20231116,130700,31444945,3230,3230,3230,3230,1303
20231116,130600,27236255,3230,3230,3230,3230,0
20231116,130500,27236255,3230,3230,3230,3230,0
20231116,130400,27236255,3230,3230,3230,3230,0
20231116,130300,27236255,3230,3230,3230,3230,8
20231116,130200,27210415,3230,3230,3230,3230,0
20231116,130100,27210415,3230,3230,3230,3230,0
20231116,130000,27210415,3230,3230,3230,3230,205
20231116,125900,26548265,3230,3230,3230,3230,0
20231116,125800,26548265,3230,3230,3230,3230,0
20231116,125700,26548265,3230,3230,3230,3230,0
20231116,125600,26548265,3230,3230,3230,3230,0
20231116,125500,26548265,3230,3230,3230,3230,1
20231116,125400,26545035,3235,3235,3235,3235,0
20231116,125300,26545035,3235,3235,3235,3235,0
20231116,125200,26545035,3235,3235,3235,3235,0
20231116,125100,26545035,3235,3235,3235,3235,0
20231116,125000,26545035,3235,3235,3235,3235,0
20231116,124900,26545035,3235,3235,3235,3235,1
20231116,124800,26541800,3230,3230,3230,3230,0
20231116,124700,26541800,3230,3230,3230,3230,0
20231116,124600,26541800,3230,3230,3230,3230,0
20231116,124500,26541800,3230,3230,3230,3230,0
20231116,124400,26541800,3230,3230,3230,3230,0
20231116,124300,26541800,3230,3230,3230,3230,0
20231116,124200,26541800,3230,3230,3230,3230,0
20231116,124100,26541800,3230,3230,3230,3230,3
20231116,124000,26532110,3230,3230,3230,3230,0
20231116,123900,26532110,3230,3230,3230,3230,0
20231116,123800,26532110,3230,3230,3230,3230,0
20231116,123700,26532110,3230,3230,3230,3230,0
20231116,123600,26532110,3230,3230,3230,3230,0
20231116,123500,26532110,3230,3230,3230,3230,0
20231116,123400,26532110,3230,3230,3230,3230,85
20231116,123300,26257560,3230,3230,3230,3230,0
20231116,123200,26257560,3230,3230,3230,3230,0
20231116,123100,26257560,3230,3230,3230,3230,0
20231116,123000,26257560,3230,3230,3230,3230,0
20231116,122900,26257560,3230,3235,3235,3230,23
20231116,122800,26183160,3230,3230,3230,3230,0
20231116,122700,26183160,3230,3230,3230,3230,0
20231116,122600,26183160,3230,3230,3230,3230,0
20231116,122500,26183160,3230,3230,3230,3230,0
20231116,122400,26183160,3230,3230,3230,3230,0
20231116,122300,26183160,3230,3230,3230,3230,0
20231116,122200,26183160,3230,3235,3235,3230,47
20231116,122100,26031130,3235,3235,3235,3235,0
20231116,122000,26031130,3235,3235,3235,3235,0
20231116,121900,26031130,3235,3235,3235,3235,0
20231116,121800,26031130,3235,3235,3235,3235,0
20231116,121700,26031130,3235,3235,3235,3235,0
20231116,121600,26031130,3235,3235,3235,3235,0
20231116,121500,26031130,3235,3235,3235,3235,0
20231116,121400,26031130,3235,3235,3235,3235,0
20231116,121300,26031130,3235,3235,3235,3235,0
20231116,121200,26031130,3235,3235,3235,3235,0
20231116,121100,26031130,3235,3235,3235,3235,0
20231116,121000,26031130,3235,3235,3235,3235,0
20231116,120900,26031130,3235,3235,3235,3235,0
20231116,120800,26031130,3235,3235,3235,3235,0
20231116,120700,26031130,3235,3235,3235,3235,0
20231116,120600,26031130,3235,3235,3235,3235,0
20231116,120500,26031130,3235,3235,3235,3235,0
20231116,120400,26031130,3235,3235,3235,3235,0
20231116,120300,26031130,3235,3235,3235,3235,0
20231116,120200,26031130,3235,3235,3235,3235,0
20231116,120100,26031130,3235,3235,3235,3235,0
20231116,120000,26031130,3235,3235,3235,3235,0
20231116,115900,26031130,3235,3235,3235,3235,0
20231116,115800,26031130,3235,3235,3235,3235,0
20231116,115700,26031130,3235,3235,3235,3235,0
20231116,115600,26031130,3235,3235,3235,3235,0
20231116,115500,26031130,3235,3235,3235,3235,0
20231116,115400,26031130,3235,3235,3235,3235,2
20231116,115300,26024660,3230,3230,3230,3230,0
20231116,115200,26024660,3230,3230,3230,3230,0
20231116,115100,26024660,3230,3230,3230,3230,0
20231116,115000,26024660,3230,3230,3230,3230,0
20231116,114900,26024660,3230,3230,3230,3230,0
20231116,114800,26024660,3230,3230,3230,3230,0
20231116,114700,26024660,3230,3230,3230,3230,0
20231116,114600,26024660,3230,3230,3230,3230,0
20231116,114500,26024660,3230,3230,3230,3230,0
20231116,114400,26024660,3230,3230,3230,3230,0
20231116,114300,26024660,3230,3235,3235,3230,108
20231116,114200,25675320,3235,3235,3235,3235,0
20231116,114100,25675320,3235,3230,3235,3230,73
20231116,114000,25439205,3235,3235,3235,3230,120
20231116,113900,25051015,3235,3235,3235,3235,0
20231116,113800,25051015,3235,3235,3235,3235,0
20231116,113700,25051015,3235,3235,3235,3235,0
20231116,113600,25051015,3235,3235,3235,3235,0
20231116,113500,25051015,3235,3235,3235,3235,0
20231116,113400,25051015,3235,3235,3235,3235,5
20231116,113300,25034840,3230,3230,3230,3230,0
20231116,113200,25034840,3230,3230,3230,3230,0
20231116,113100,25034840,3230,3230,3230,3230,0
20231116,113000,25034840,3230,3230,3230,3230,0
20231116,112900,25034840,3230,3230,3230,3230,0
20231116,112800,25034840,3230,3230,3230,3230,0
20231116,112700,25034840,3230,3230,3230,3230,0
20231116,112600,25034840,3230,3230,3230,3230,0
20231116,112500,25034840,3230,3230,3230,3230,0
20231116,112400,25034840,3230,3230,3230,3230,0
20231116,112300,25034840,3230,3230,3230,3230,0
20231116,112200,25034840,3230,3230,3230,3230,0
20231116,112100,25034840,3230,3230,3230,3230,0
20231116,112000,25034840,3230,3230,3230,3230,0
20231116,111900,25034840,3230,3230,3230,3230,10
20231116,111800,25002540,3220,3220,3220,3220,0
20231116,111700,25002540,3220,3220,3220,3220,0
20231116,111600,25002540,3220,3220,3220,3220,0
20231116,111500,25002540,3220,3220,3220,3220,30
20231116,111400,24905940,3220,3225,3225,3220,80
20231116,111300,24648105,3235,3235,3235,3235,0
20231116,111200,24648105,3235,3235,3235,3235,0
20231116,111100,24648105,3235,3235,3235,3235,0
20231116,111000,24648105,3235,3235,3235,3235,0
20231116,110900,24648105,3235,3235,3235,3235,0
20231116,110800,24648105,3235,3235,3235,3235,0
20231116,110700,24648105,3235,3235,3235,3235,0
20231116,110600,24648105,3235,3235,3235,3235,0
20231116,110500,24648105,3235,3235,3235,3235,1
20231116,110400,24644870,3235,3235,3235,3235,0
20231116,110300,24644870,3235,3235,3235,3235,0
20231116,110200,24644870,3235,3235,3235,3235,0
20231116,110100,24644870,3235,3235,3235,3235,0
20231116,110000,24644870,3235,3235,3235,3235,0
20231116,105900,24644870,3235,3235,3235,3235,0
20231116,105800,24644870,3235,3235,3235,3235,202
20231116,105700,23991400,3235,3235,3235,3235,99
20231116,105600,23671135,3235,3235,3235,3235,65
20231116,105500,23460860,3230,3225,3230,3220,79
20231116,105400,23206060,3220,3220,3220,3220,401
20231116,105300,21914840,3220,3220,3220,3220,0
20231116,105200,21914840,3220,3220,3220,3220,0
20231116,105100,21914840,3220,3220,3220,3220,172
20231116,105000,21361000,3220,3220,3220,3220,0
20231116,104900,21361000,3220,3220,3220,3220,422
20231116,104800,20002160,3225,3225,3225,3225,0
20231116,104700,20002160,3225,3225,3225,3225,2
20231116,104600,19995710,3225,3225,3225,3225,8
20231116,104500,19969910,3225,3225,3225,3225,16
20231116,104400,19918310,3225,3225,3225,3225,153
20231116,104300,19424885,3220,3220,3225,3220,248
20231116,104200,18626050,3220,3225,3225,3220,23
20231116,104100,18551980,3225,3215,3225,3215,190
20231116,104000,17939720,3210,3210,3210,3210,150
20231116,103900,17458220,3210,3210,3210,3210,0
20231116,103800,17458220,3210,3205,3210,3205,1468
20231116,103700,12753270,3200,3200,3200,3200,0
20231116,103600,12753270,3200,3200,3200,3200,7
20231116,103500,12730870,3210,3210,3210,3210,100
20231116,103400,12409870,3210,3210,3210,3210,4
20231116,103300,12397030,3210,3210,3210,3210,4
20231116,103200,12384190,3210,3205,3210,3205,170
20231116,103100,11838810,3205,3200,3205,3195,2828
20231116,103000,2793360,3200,3200,3200,3200,0
20231116,102900,2793360,3200,3200,3200,3200,0
20231116,102800,2793360,3200,3200,3200,3200,0
20231116,102700,2793360,3200,3200,3200,3200,0
20231116,102600,2793360,3200,3200,3200,3200,0
20231116,102500,2793360,3200,3200,3200,3200,0
20231116,102400,2793360,3200,3200,3200,3200,0
20231116,102300,2793360,3200,3200,3200,3200,0
20231116,102200,2793360,3200,3200,3200,3200,4
20231116,102100,2780560,3200,3200,3200,3200,6
20231116,102000,2761360,3200,3200,3205,3200,34
20231116,101900,2652410,3200,3205,3205,3200,17
20231116,101800,2597935,3200,3200,3200,3200,0
20231116,101700,2597935,3200,3200,3200,3200,0
20231116,101600,2597935,3200,3200,3200,3200,4
20231116,101500,2585135,3200,3200,3200,3200,13
20231116,101400,2543535,3200,3200,3200,3200,24
20231116,101300,2466735,3200,3205,3205,3200,76
20231116,101200,2223385,3200,3200,3200,3200,0
20231116,101100,2223385,3200,3200,3200,3200,6
20231116,101000,2204185,3195,3200,3200,3195,193
20231116,100900,1586655,3200,3200,3200,3200,18
20231116,100800,1529055,3200,3205,3205,3200,131
20231116,100700,1109240,3205,3205,3205,3205,0
20231116,100600,1109240,3205,3205,3205,3205,0
20231116,100500,1109240,3205,3205,3205,3205,9
20231116,100400,1080395,3210,3210,3210,3210,0
20231116,100300,1080395,3210,3210,3210,3210,0
20231116,100200,1080395,3210,3210,3210,3210,10
20231116,100100,1048295,3210,3215,3215,3210,100
20231116,100000,727275,3215,3200,3300,3200,226