KissMeData/123700/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201300,128878505,3660,3660,3660,3660,1198
20231117,201200,128878505,3660,3660,3660,3660,0
20231117,201100,128878505,3660,3660,3660,3660,0
20231117,201000,128878505,3660,3660,3660,3660,0
20231117,200900,128878505,3660,3660,3660,3660,0
20231117,200800,128878505,3660,3660,3660,3660,0
20231117,200700,128878505,3660,3660,3660,3660,0
20231117,200600,128878505,3660,3660,3660,3660,0
20231117,200500,128878505,3660,3660,3660,3660,0
20231117,200400,128878505,3660,3660,3660,3660,0
20231117,200300,128878505,3660,3660,3660,3660,0
20231117,200200,128878505,3660,3660,3660,3660,0
20231117,200100,128878505,3660,3660,3660,3660,0
20231117,200000,128878505,3660,3660,3660,3660,0
20231117,195900,128878505,3660,3660,3660,3660,0
20231117,195800,128878505,3660,3660,3660,3660,0
20231117,195700,128878505,3660,3660,3660,3660,0
20231117,195600,128878505,3660,3660,3660,3660,0
20231117,195500,128878505,3660,3660,3660,3660,0
20231117,195400,128878505,3660,3660,3660,3660,0
20231117,195300,128878505,3660,3660,3660,3660,0
20231117,195200,128878505,3660,3660,3660,3660,0
20231117,195100,128878505,3660,3660,3660,3660,0
20231117,195000,128878505,3660,3660,3660,3660,0
20231117,194900,128878505,3660,3660,3660,3660,0
20231117,194800,128878505,3660,3660,3660,3660,0
20231117,194700,128878505,3660,3660,3660,3660,0
20231117,194600,128878505,3660,3660,3660,3660,0
20231117,194500,128878505,3660,3660,3660,3660,0
20231117,194400,128878505,3660,3660,3660,3660,0
20231117,194300,128878505,3660,3660,3660,3660,1198
20231117,194200,128878505,3660,3660,3660,3660,0
20231117,194100,128878505,3660,3660,3660,3660,0
20231117,194000,128878505,3660,3660,3660,3660,0
20231117,193900,128878505,3660,3660,3660,3660,0
20231117,193800,128878505,3660,3660,3660,3660,0
20231117,193700,128878505,3660,3660,3660,3660,0
20231117,193600,128878505,3660,3660,3660,3660,0
20231117,193500,128878505,3660,3660,3660,3660,0
20231117,193400,128878505,3660,3660,3660,3660,0
20231117,193300,128878505,3660,3660,3660,3660,0
20231117,193200,128878505,3660,3660,3660,3660,0
20231117,193100,128878505,3660,3660,3660,3660,0
20231117,193000,128878505,3660,3660,3660,3660,0
20231117,192900,128878505,3660,3660,3660,3660,0
20231117,192800,128878505,3660,3660,3660,3660,0
20231117,192700,128878505,3660,3660,3660,3660,0
20231117,192600,128878505,3660,3660,3660,3660,0
20231117,192500,128878505,3660,3660,3660,3660,0
20231117,192400,128878505,3660,3660,3660,3660,0
20231117,192300,128878505,3660,3660,3660,3660,0
20231117,192200,128878505,3660,3660,3660,3660,0
20231117,192100,128878505,3660,3660,3660,3660,0
20231117,192000,128878505,3660,3660,3660,3660,0
20231117,191900,128878505,3660,3660,3660,3660,0
20231117,191800,128878505,3660,3660,3660,3660,0
20231117,191700,128878505,3660,3660,3660,3660,0
20231117,191600,128878505,3660,3660,3660,3660,0
20231117,191500,128878505,3660,3660,3660,3660,0
20231117,191400,128878505,3660,3660,3660,3660,0
20231117,191300,128878505,3660,3660,3660,3660,1198
20231117,191200,128878505,3660,3660,3660,3660,0
20231117,191100,128878505,3660,3660,3660,3660,0
20231117,191000,128878505,3660,3660,3660,3660,0
20231117,190900,128878505,3660,3660,3660,3660,0
20231117,190800,128878505,3660,3660,3660,3660,0
20231117,190700,128878505,3660,3660,3660,3660,0
20231117,190600,128878505,3660,3660,3660,3660,0
20231117,190500,128878505,3660,3660,3660,3660,0
20231117,190400,128878505,3660,3660,3660,3660,0
20231117,190300,128878505,3660,3660,3660,3660,0
20231117,190200,128878505,3660,3660,3660,3660,0
20231117,190100,128878505,3660,3660,3660,3660,0
20231117,190000,128878505,3660,3660,3660,3660,0
20231117,185900,128878505,3660,3660,3660,3660,0
20231117,185800,128878505,3660,3660,3660,3660,0
20231117,185700,128878505,3660,3660,3660,3660,0
20231117,185600,128878505,3660,3660,3660,3660,0
20231117,185500,128878505,3660,3660,3660,3660,0
20231117,185400,128878505,3660,3660,3660,3660,0
20231117,185300,128878505,3660,3660,3660,3660,0
20231117,185200,128878505,3660,3660,3660,3660,0
20231117,185100,128878505,3660,3660,3660,3660,0
20231117,185000,128878505,3660,3660,3660,3660,0
20231117,184900,128878505,3660,3660,3660,3660,0
20231117,184800,128878505,3660,3660,3660,3660,0
20231117,184700,128878505,3660,3660,3660,3660,0
20231117,184600,128878505,3660,3660,3660,3660,0
20231117,184500,128878505,3660,3660,3660,3660,0
20231117,184400,128878505,3660,3660,3660,3660,0
20231117,184300,128878505,3660,3660,3660,3660,1198
20231117,184200,128878505,3660,3660,3660,3660,0
20231117,184100,128878505,3660,3660,3660,3660,0
20231117,184000,128878505,3660,3660,3660,3660,0
20231117,183900,128878505,3660,3660,3660,3660,0
20231117,183800,128878505,3660,3660,3660,3660,0
20231117,183700,128878505,3660,3660,3660,3660,0
20231117,183600,128878505,3660,3660,3660,3660,0
20231117,183500,128878505,3660,3660,3660,3660,0
20231117,183400,128878505,3660,3660,3660,3660,0
20231117,183300,128878505,3660,3660,3660,3660,0
20231117,183200,128878505,3660,3660,3660,3660,0
20231117,183100,128878505,3660,3660,3660,3660,0
20231117,183000,128878505,3660,3660,3660,3660,0
20231117,182900,128878505,3660,3660,3660,3660,0
20231117,182800,128878505,3660,3660,3660,3660,0
20231117,182700,128878505,3660,3660,3660,3660,0
20231117,182600,128878505,3660,3660,3660,3660,0
20231117,182500,128878505,3660,3660,3660,3660,0
20231117,182400,128878505,3660,3660,3660,3660,0
20231117,182300,128878505,3660,3660,3660,3660,0
20231117,182200,128878505,3660,3660,3660,3660,0
20231117,182100,128878505,3660,3660,3660,3660,0
20231117,182000,128878505,3660,3660,3660,3660,0
20231117,181900,128878505,3660,3660,3660,3660,0
20231117,181800,128878505,3660,3660,3660,3660,0
20231117,181700,128878505,3660,3660,3660,3660,0
20231117,181600,128878505,3660,3660,3660,3660,0
20231117,181500,128878505,3660,3660,3660,3660,0
20231117,181400,128878505,3660,3660,3660,3660,0
20231117,181300,128878505,3660,3660,3660,3660,1198
20231117,181200,128878505,3660,3660,3660,3660,0
20231117,181100,128878505,3660,3660,3660,3660,0
20231117,181000,128878505,3660,3660,3660,3660,0
20231117,180900,128878505,3660,3660,3660,3660,0
20231117,180800,128878505,3660,3660,3660,3660,0
20231117,180700,128878505,3660,3660,3660,3660,0
20231117,180600,128878505,3660,3660,3660,3660,0
20231117,180500,128878505,3660,3660,3660,3660,0
20231117,180400,128878505,3660,3660,3660,3660,0
20231117,180300,128878505,3660,3660,3660,3660,0
20231117,180200,128878505,3660,3660,3660,3660,0
20231117,180100,128878505,3660,3660,3660,3660,0
20231117,180000,128878505,3660,3660,3660,3660,0
20231117,175900,128878505,3660,3660,3660,3660,0
20231117,175800,128878505,3660,3660,3660,3660,0
20231117,175700,128878505,3660,3660,3660,3660,0
20231117,175600,128878505,3660,3660,3660,3660,0
20231117,175500,128878505,3660,3660,3660,3660,0
20231117,175400,128878505,3660,3660,3660,3660,0
20231117,175300,128878505,3660,3660,3660,3660,0
20231117,175200,128878505,3660,3660,3660,3660,0
20231117,175100,128878505,3660,3660,3660,3660,0
20231117,175000,128878505,3660,3660,3660,3660,0
20231117,174900,128878505,3660,3660,3660,3660,0
20231117,174800,128878505,3660,3660,3660,3660,0
20231117,174700,128878505,3660,3660,3660,3660,0
20231117,174600,128878505,3660,3660,3660,3660,0
20231117,174500,128878505,3660,3660,3660,3660,0
20231117,174400,128878505,3660,3660,3660,3660,0
20231117,174300,128878505,3660,3660,3660,3660,1198
20231117,174200,128878505,3660,3660,3660,3660,0
20231117,174100,128878505,3660,3660,3660,3660,0
20231117,174000,128878505,3660,3660,3660,3660,0
20231117,173900,128878505,3660,3660,3660,3660,0
20231117,173800,128878505,3660,3660,3660,3660,0
20231117,173700,128878505,3660,3660,3660,3660,0
20231117,173600,128878505,3660,3660,3660,3660,0
20231117,173500,128878505,3660,3660,3660,3660,0
20231117,173400,128878505,3660,3660,3660,3660,0
20231117,173300,128878505,3660,3660,3660,3660,0
20231117,173200,128878505,3660,3660,3660,3660,0
20231117,173100,128878505,3660,3660,3660,3660,0
20231117,173000,128878505,3660,3660,3660,3660,0
20231117,172900,128878505,3660,3660,3660,3660,0
20231117,172800,128878505,3660,3660,3660,3660,0
20231117,172700,128878505,3660,3660,3660,3660,0
20231117,172600,128878505,3660,3660,3660,3660,0
20231117,172500,128878505,3660,3660,3660,3660,0
20231117,172400,128878505,3660,3660,3660,3660,0
20231117,172300,128878505,3660,3660,3660,3660,0
20231117,172200,128878505,3660,3660,3660,3660,0
20231117,172100,128878505,3660,3660,3660,3660,0
20231117,172000,128878505,3660,3660,3660,3660,0
20231117,171900,128878505,3660,3660,3660,3660,0
20231117,171800,128878505,3660,3660,3660,3660,0
20231117,171700,128878505,3660,3660,3660,3660,0
20231117,171600,128878505,3660,3660,3660,3660,0
20231117,171500,128878505,3660,3660,3660,3660,0
20231117,171400,128878505,3660,3660,3660,3660,0
20231117,171300,128878505,3660,3660,3660,3660,1198
20231117,171200,128878505,3660,3660,3660,3660,0
20231117,171100,128878505,3660,3660,3660,3660,0
20231117,171000,128878505,3660,3660,3660,3660,0
20231117,170900,128878505,3660,3660,3660,3660,0
20231117,170800,128878505,3660,3660,3660,3660,0
20231117,170700,128878505,3660,3660,3660,3660,0
20231117,170600,128878505,3660,3660,3660,3660,0
20231117,170500,128878505,3660,3660,3660,3660,0
20231117,170400,128878505,3660,3660,3660,3660,0
20231117,170300,128878505,3660,3660,3660,3660,0
20231117,170200,128878505,3660,3660,3660,3660,0
20231117,170100,128878505,3660,3660,3660,3660,0
20231117,170000,128878505,3660,3660,3660,3660,0
20231117,165900,128878505,3660,3660,3660,3660,0
20231117,165800,128878505,3660,3660,3660,3660,0
20231117,165700,128878505,3660,3660,3660,3660,0
20231117,165600,128878505,3660,3660,3660,3660,0
20231117,165500,128878505,3660,3660,3660,3660,0
20231117,165400,128878505,3660,3660,3660,3660,0
20231117,165300,128878505,3660,3660,3660,3660,0
20231117,165200,128878505,3660,3660,3660,3660,0
20231117,165100,128878505,3660,3660,3660,3660,0
20231117,165000,128878505,3660,3660,3660,3660,0
20231117,164900,128878505,3660,3660,3660,3660,0
20231117,164800,128878505,3660,3660,3660,3660,0
20231117,164700,128878505,3660,3660,3660,3660,0
20231117,164600,128878505,3660,3660,3660,3660,0
20231117,164500,128878505,3660,3660,3660,3660,0
20231117,164400,128878505,3660,3660,3660,3660,0
20231117,164300,128878505,3660,3660,3660,3660,1198
20231117,164200,128878505,3660,3660,3660,3660,0
20231117,164100,128878505,3660,3660,3660,3660,0
20231117,164000,128878505,3660,3660,3660,3660,0
20231117,163900,128878505,3660,3660,3660,3660,0
20231117,163800,128878505,3660,3660,3660,3660,0
20231117,163700,128878505,3660,3660,3660,3660,0
20231117,163600,128878505,3660,3660,3660,3660,0
20231117,163500,128878505,3660,3660,3660,3660,0
20231117,163400,128878505,3660,3660,3660,3660,0
20231117,163300,128878505,3660,3660,3660,3660,0
20231117,163200,128878505,3660,3660,3660,3660,0
20231117,163100,128878505,3660,3660,3660,3660,0
20231117,163000,128878505,3660,3660,3660,3660,0
20231117,162900,128878505,3660,3660,3660,3660,0
20231117,162800,128878505,3660,3660,3660,3660,0
20231117,162700,128878505,3660,3660,3660,3660,0
20231117,162600,128878505,3660,3660,3660,3660,0
20231117,162500,128878505,3660,3660,3660,3660,0
20231117,162400,128878505,3660,3660,3660,3660,0
20231117,162300,128878505,3660,3660,3660,3660,0
20231117,162200,128878505,3660,3660,3660,3660,0
20231117,162100,128878505,3660,3660,3660,3660,0
20231117,162000,128878505,3660,3660,3660,3660,0
20231117,161900,128878505,3660,3660,3660,3660,0
20231117,161800,128878505,3660,3660,3660,3660,0
20231117,161700,128878505,3660,3660,3660,3660,0
20231117,161600,128878505,3660,3660,3660,3660,0
20231117,161500,128878505,3660,3660,3660,3660,0
20231117,161400,128878505,3660,3660,3660,3660,0
20231117,161300,128878505,3660,3660,3660,3660,1198
20231117,161200,128878505,3660,3660,3660,3660,0
20231117,161100,128878505,3660,3660,3660,3660,0
20231117,161000,128878505,3660,3660,3660,3660,0
20231117,160900,128878505,3660,3660,3660,3660,0
20231117,160800,128878505,3660,3660,3660,3660,0
20231117,160700,128878505,3660,3660,3660,3660,0
20231117,160600,128878505,3660,3660,3660,3660,0
20231117,160500,128878505,3660,3660,3660,3660,0
20231117,160400,128878505,3660,3660,3660,3660,0
20231117,160300,128878505,3660,3660,3660,3660,0
20231117,160200,128878505,3660,3660,3660,3660,0
20231117,160100,128878505,3660,3660,3660,3660,0
20231117,160000,128878505,3660,3660,3660,3660,0
20231117,155900,128878505,3660,3660,3660,3660,0
20231117,155800,128878505,3660,3660,3660,3660,0
20231117,155700,128878505,3660,3660,3660,3660,0
20231117,155600,128878505,3660,3660,3660,3660,0
20231117,155500,128878505,3660,3660,3660,3660,0
20231117,155400,128878505,3660,3660,3660,3660,0
20231117,155300,128878505,3660,3660,3660,3660,0
20231117,155200,128878505,3660,3660,3660,3660,0
20231117,155100,128878505,3660,3660,3660,3660,0
20231117,155000,128878505,3660,3660,3660,3660,0
20231117,154900,128878505,3660,3660,3660,3660,0
20231117,154800,128878505,3660,3660,3660,3660,0
20231117,154700,128878505,3660,3660,3660,3660,0
20231117,154600,128878505,3660,3660,3660,3660,0
20231117,154500,128878505,3660,3660,3660,3660,0
20231117,154400,128878505,3660,3660,3660,3660,0
20231117,154300,128878505,3660,3660,3660,3660,1198
20231117,154200,128878505,3660,3660,3660,3660,0
20231117,154100,128878505,3660,3660,3660,3660,0
20231117,154000,128878505,3660,3660,3660,3660,0
20231117,153900,128878505,3660,3660,3660,3660,0
20231117,153800,128878505,3660,3660,3660,3660,0
20231117,153700,128878505,3660,3660,3660,3660,0
20231117,153600,128878505,3660,3660,3660,3660,0
20231117,153500,128878505,3660,3660,3660,3660,0
20231117,153400,128878505,3660,3660,3660,3660,0
20231117,153300,128878505,3660,3660,3660,3660,0
20231117,153200,128878505,3660,3660,3660,3660,0
20231117,153100,128878505,3660,3660,3660,3660,0
20231117,153000,128878505,3660,3660,3660,3660,1198
20231117,152900,124493825,3690,3690,3690,3690,0
20231117,152800,124493825,3690,3690,3690,3690,0
20231117,152700,124493825,3690,3690,3690,3690,0
20231117,152600,124493825,3690,3690,3690,3690,0
20231117,152500,124493825,3690,3690,3690,3690,0
20231117,152400,124493825,3690,3690,3690,3690,0
20231117,152300,124493825,3690,3690,3690,3690,0
20231117,152200,124493825,3690,3690,3690,3690,0
20231117,152100,124493825,3690,3690,3690,3690,0
20231117,152000,124493825,3690,3690,3690,3690,0
20231117,151900,124493825,3690,3680,3690,3680,87
20231117,151800,124173635,3660,3660,3660,3660,0
20231117,151700,124173635,3660,3660,3660,3660,1
20231117,151600,124169975,3680,3680,3680,3680,1
20231117,151500,124166295,3680,3680,3680,3680,18
20231117,151400,124100055,3680,3660,3680,3660,258
20231117,151300,123154695,3655,3660,3660,3655,366
20231117,151200,121815265,3660,3660,3660,3660,0
20231117,151100,121815265,3660,3660,3660,3660,1
20231117,151000,121811605,3665,3665,3665,3665,0
20231117,150900,121811605,3665,3665,3665,3665,1
20231117,150800,121807940,3660,3660,3660,3660,1
20231117,150700,121804280,3660,3660,3660,3660,0
20231117,150600,121804280,3660,3660,3660,3660,1
20231117,150500,121800620,3660,3660,3660,3660,56
20231117,150400,121595660,3660,3655,3660,3655,110
20231117,150300,121193540,3655,3660,3660,3655,304
20231117,150200,120081905,3660,3660,3660,3660,0
20231117,150100,120081905,3660,3660,3660,3660,0
20231117,150000,120081905,3660,3660,3660,3660,1
20231117,145900,120078245,3660,3660,3660,3660,0
20231117,145800,120078245,3660,3660,3660,3660,9
20231117,145700,120045305,3675,3675,3675,3675,0
20231117,145600,120045305,3675,3675,3675,3675,0
20231117,145500,120045305,3675,3675,3675,3675,0
20231117,145400,120045305,3675,3670,3675,3670,3
20231117,145300,120034285,3655,3655,3655,3655,0
20231117,145200,120034285,3655,3655,3655,3655,0
20231117,145100,120034285,3655,3655,3655,3655,0
20231117,145000,120034285,3655,3655,3655,3655,0
20231117,144900,120034285,3655,3655,3655,3655,0
20231117,144800,120034285,3655,3660,3660,3655,562
20231117,144700,117979345,3675,3675,3675,3675,0
20231117,144600,117979345,3675,3675,3675,3675,76
20231117,144500,117700045,3675,3675,3675,3675,0
20231117,144400,117700045,3675,3675,3675,3675,0
20231117,144300,117700045,3675,3675,3675,3675,0
20231117,144200,117700045,3675,3675,3675,3675,0
20231117,144100,117700045,3675,3675,3675,3675,0
20231117,144000,117700045,3675,3675,3675,3675,100
20231117,143900,117332545,3675,3675,3675,3675,465
20231117,143800,115623670,3655,3655,3655,3655,8
20231117,143700,115594430,3675,3660,3675,3660,76
20231117,143600,115315635,3670,3670,3670,3670,0
20231117,143500,115315635,3670,3670,3670,3670,0
20231117,143400,115315635,3670,3670,3670,3670,0
20231117,143300,115315635,3670,3670,3670,3670,0
20231117,143200,115315635,3670,3670,3670,3670,0
20231117,143100,115315635,3670,3670,3670,3670,0
20231117,143000,115315635,3670,3670,3670,3670,0
20231117,142900,115315635,3670,3670,3670,3670,0
20231117,142800,115315635,3670,3670,3670,3670,116
20231117,142700,114889915,3660,3660,3660,3660,0
20231117,142600,114889915,3660,3655,3660,3655,560
20231117,142500,112841815,3660,3660,3660,3660,0
20231117,142400,112841815,3660,3660,3660,3660,57
20231117,142300,112633195,3670,3670,3670,3670,0
20231117,142200,112633195,3670,3670,3670,3670,0
20231117,142100,112633195,3670,3670,3670,3670,0
20231117,142000,112633195,3670,3670,3670,3670,0
20231117,141900,112633195,3670,3665,3670,3665,159
20231117,141800,112050075,3660,3660,3660,3660,371
20231117,141700,110692215,3665,3665,3665,3665,67
20231117,141600,110446660,3665,3665,3665,3665,0
20231117,141500,110446660,3665,3670,3670,3665,11
20231117,141400,110406340,3675,3675,3675,3675,0
20231117,141300,110406340,3675,3675,3675,3675,0
20231117,141200,110406340,3675,3675,3675,3675,0
20231117,141100,110406340,3675,3675,3675,3675,0
20231117,141000,110406340,3675,3675,3675,3675,76
20231117,140900,110127040,3675,3675,3675,3675,0
20231117,140800,110127040,3675,3675,3675,3675,4
20231117,140700,110112340,3675,3675,3675,3675,0
20231117,140600,110112340,3675,3675,3675,3675,0
20231117,140500,110112340,3675,3675,3675,3675,0
20231117,140400,110112340,3675,3675,3675,3675,0
20231117,140300,110112340,3675,3675,3675,3675,0
20231117,140200,110112340,3675,3665,3675,3665,200
20231117,140100,109378340,3675,3675,3675,3675,77
20231117,140000,109095365,3665,3665,3665,3665,0
20231117,135900,109095365,3665,3665,3665,3665,0
20231117,135800,109095365,3665,3665,3665,3665,0
20231117,135700,109095365,3665,3665,3665,3665,107
20231117,135600,108703210,3660,3660,3660,3660,0
20231117,135500,108703210,3660,3660,3660,3660,0
20231117,135400,108703210,3660,3660,3660,3660,300
20231117,135300,107605210,3660,3660,3660,3660,92
20231117,135200,107268490,3650,3650,3650,3650,0
20231117,135100,107268490,3650,3650,3650,3650,3
20231117,135000,107257540,3650,3660,3660,3650,229
20231117,134900,106420035,3660,3660,3660,3660,0
20231117,134800,106420035,3660,3660,3660,3660,28
20231117,134700,106317555,3650,3650,3650,3650,0
20231117,134600,106317555,3650,3650,3650,3650,0
20231117,134500,106317555,3650,3650,3650,3650,0
20231117,134400,106317555,3650,3655,3655,3650,100
20231117,134300,105952530,3655,3660,3660,3655,200
20231117,134200,105221525,3665,3665,3665,3665,0
20231117,134100,105221525,3665,3665,3665,3665,0
20231117,134000,105221525,3665,3665,3665,3665,0
20231117,133900,105221525,3665,3665,3665,3665,0
20231117,133800,105221525,3665,3665,3665,3665,1
20231117,133700,105217860,3655,3655,3655,3655,0
20231117,133600,105217860,3655,3660,3660,3655,588
20231117,133500,103067490,3660,3660,3660,3660,0
20231117,133400,103067490,3660,3660,3660,3660,0
20231117,133300,103067490,3660,3660,3660,3660,0
20231117,133200,103067490,3660,3660,3660,3660,0
20231117,133100,103067490,3660,3660,3660,3660,0
20231117,133000,103067490,3660,3660,3660,3660,50
20231117,132900,102884490,3660,3660,3660,3660,147
20231117,132800,102346470,3655,3655,3655,3655,3
20231117,132700,102335505,3660,3660,3660,3660,5
20231117,132600,102317205,3660,3660,3660,3660,34
20231117,132500,102192765,3660,3660,3660,3660,0
20231117,132400,102192765,3660,3655,3660,3655,25
20231117,132300,102101320,3665,3665,3665,3665,1
20231117,132200,102097655,3665,3655,3670,3655,1538
20231117,132100,96472650,3660,3675,3675,3660,608
20231117,132000,94245490,3675,3675,3675,3675,0
20231117,131900,94245490,3675,3675,3675,3675,0
20231117,131800,94245490,3675,3675,3675,3675,1
20231117,131700,94241815,3670,3670,3670,3670,4
20231117,131600,94227135,3670,3670,3670,3670,0
20231117,131500,94227135,3670,3670,3670,3670,0
20231117,131400,94227135,3670,3670,3670,3670,1
20231117,131300,94223465,3670,3670,3670,3670,0
20231117,131200,94223465,3670,3670,3670,3670,0
20231117,131100,94223465,3670,3670,3670,3670,0
20231117,131000,94223465,3670,3670,3670,3670,1
20231117,130900,94219795,3670,3670,3670,3670,1
20231117,130800,94216125,3675,3670,3675,3670,2172
20231117,130700,86244880,3680,3670,3680,3670,51
20231117,130600,86057700,3670,3670,3670,3670,0
20231117,130500,86057700,3670,3675,3675,3670,145
20231117,130400,85525330,3680,3680,3680,3680,0
20231117,130300,85525330,3680,3680,3680,3680,0
20231117,130200,85525330,3680,3680,3680,3680,1
20231117,130100,85521650,3680,3680,3680,3680,0
20231117,130000,85521650,3680,3680,3680,3680,0
20231117,125900,85521650,3680,3680,3680,3680,1
20231117,125800,85517970,3680,3680,3680,3680,0
20231117,125700,85517970,3680,3680,3680,3680,0
20231117,125600,85517970,3680,3680,3680,3680,0
20231117,125500,85517970,3680,3680,3680,3680,0
20231117,125400,85517970,3680,3680,3680,3680,10
20231117,125300,85481170,3675,3675,3675,3675,0
20231117,125200,85481170,3675,3675,3675,3675,0
20231117,125100,85481170,3675,3675,3675,3675,0
20231117,125000,85481170,3675,3675,3675,3675,0
20231117,124900,85481170,3675,3675,3675,3675,0
20231117,124800,85481170,3675,3675,3675,3675,0
20231117,124700,85481170,3675,3675,3675,3675,0
20231117,124600,85481170,3675,3675,3675,3675,0
20231117,124500,85481170,3675,3675,3675,3675,0
20231117,124400,85481170,3675,3675,3675,3675,73
20231117,124300,85212895,3670,3670,3670,3670,0
20231117,124200,85212895,3670,3670,3670,3670,3
20231117,124100,85201885,3675,3675,3675,3675,4
20231117,124000,85187185,3675,3675,3675,3675,0
20231117,123900,85187185,3675,3675,3675,3675,0
20231117,123800,85187185,3675,3675,3675,3675,0
20231117,123700,85187185,3675,3675,3675,3675,0
20231117,123600,85187185,3675,3675,3675,3675,0
20231117,123500,85187185,3675,3675,3675,3675,275
20231117,123400,84176560,3680,3680,3680,3680,0
20231117,123300,84176560,3680,3680,3680,3680,0
20231117,123200,84176560,3680,3680,3680,3680,4
20231117,123100,84161840,3675,3675,3675,3675,0
20231117,123000,84161840,3675,3675,3675,3675,0
20231117,122900,84161840,3675,3675,3675,3675,0
20231117,122800,84161840,3675,3675,3675,3675,0
20231117,122700,84161840,3675,3675,3675,3675,10
20231117,122600,84125090,3675,3675,3675,3675,0
20231117,122500,84125090,3675,3675,3675,3675,0
20231117,122400,84125090,3675,3675,3675,3675,0
20231117,122300,84125090,3675,3675,3675,3675,1212
20231117,122200,79670990,3675,3675,3675,3675,0
20231117,122100,79670990,3675,3675,3675,3675,0
20231117,122000,79670990,3675,3675,3675,3675,21
20231117,121900,79593815,3675,3675,3675,3675,1088
20231117,121800,75595415,3680,3680,3680,3680,0
20231117,121700,75595415,3680,3680,3680,3680,0
20231117,121600,75595415,3680,3680,3680,3680,0
20231117,121500,75595415,3680,3680,3680,3680,0
20231117,121400,75595415,3680,3680,3680,3680,0
20231117,121300,75595415,3680,3685,3685,3680,1097
20231117,121200,71558430,3680,3680,3680,3680,0
20231117,121100,71558430,3680,3680,3680,3680,0
20231117,121000,71558430,3680,3680,3680,3680,366
20231117,120900,70211550,3680,3680,3680,3680,0
20231117,120800,70211550,3680,3680,3680,3680,0
20231117,120700,70211550,3680,3680,3680,3680,0
20231117,120600,70211550,3680,3680,3680,3680,0
20231117,120500,70211550,3680,3680,3680,3680,0
20231117,120400,70211550,3680,3685,3685,3680,250
20231117,120300,69291545,3680,3680,3680,3680,0
20231117,120200,69291545,3680,3680,3680,3680,0
20231117,120100,69291545,3680,3680,3680,3680,0
20231117,120000,69291545,3680,3680,3680,3680,0
20231117,115900,69291545,3680,3680,3680,3680,0
20231117,115800,69291545,3680,3680,3680,3680,0
20231117,115700,69291545,3680,3680,3680,3680,0
20231117,115600,69291545,3680,3680,3680,3680,3
20231117,115500,69280505,3675,3675,3675,3675,0
20231117,115400,69280505,3675,3675,3675,3675,0
20231117,115300,69280505,3675,3675,3675,3675,0
20231117,115200,69280505,3675,3675,3675,3675,0
20231117,115100,69280505,3675,3675,3675,3675,0
20231117,115000,69280505,3675,3675,3675,3675,2
20231117,114900,69273155,3680,3680,3680,3680,1062
20231117,114800,65364995,3690,3690,3690,3690,0
20231117,114700,65364995,3690,3690,3690,3690,1
20231117,114600,65361305,3680,3690,3690,3680,108
20231117,114500,64963855,3680,3680,3680,3680,0
20231117,114400,64963855,3680,3680,3680,3680,0
20231117,114300,64963855,3680,3680,3680,3680,0
20231117,114200,64963855,3680,3680,3680,3680,0
20231117,114100,64963855,3680,3680,3680,3680,15
20231117,114000,64908655,3680,3680,3680,3680,0
20231117,113900,64908655,3680,3680,3680,3680,0
20231117,113800,64908655,3680,3680,3680,3680,0
20231117,113700,64908655,3680,3680,3680,3680,1
20231117,113600,64904975,3680,3680,3680,3680,0
20231117,113500,64904975,3680,3680,3680,3680,0
20231117,113400,64904975,3680,3680,3680,3680,2
20231117,113300,64897615,3680,3680,3680,3680,3
20231117,113200,64886575,3690,3690,3690,3690,0
20231117,113100,64886575,3690,3690,3690,3690,0
20231117,113000,64886575,3690,3690,3690,3690,0
20231117,112900,64886575,3690,3690,3690,3690,19
20231117,112800,64816465,3690,3690,3690,3690,0
20231117,112700,64816465,3690,3690,3690,3690,0
20231117,112600,64816465,3690,3690,3690,3690,0
20231117,112500,64816465,3690,3690,3690,3690,0
20231117,112400,64816465,3690,3690,3690,3690,0
20231117,112300,64816465,3690,3690,3690,3690,4
20231117,112200,64801705,3690,3690,3690,3690,1
20231117,112100,64798015,3680,3680,3680,3680,0
20231117,112000,64798015,3680,3680,3680,3680,0
20231117,111900,64798015,3680,3680,3680,3680,0
20231117,111800,64798015,3680,3685,3685,3680,21
20231117,111700,64720640,3685,3685,3685,3685,1
20231117,111600,64716955,3690,3690,3690,3690,2
20231117,111500,64709575,3690,3690,3690,3690,50
20231117,111400,64525075,3690,3690,3690,3690,0
20231117,111300,64525075,3690,3690,3690,3690,0
20231117,111200,64525075,3690,3690,3690,3690,0
20231117,111100,64525075,3690,3690,3690,3690,1
20231117,111000,64521385,3675,3675,3675,3675,3
20231117,110900,64510360,3690,3675,3690,3675,60
20231117,110800,64289845,3675,3675,3675,3675,13
20231117,110700,64242070,3680,3680,3680,3680,0
20231117,110600,64242070,3680,3685,3685,3675,827
20231117,110500,61202740,3685,3685,3685,3685,0
20231117,110400,61202740,3685,3685,3685,3685,0
20231117,110300,61202740,3685,3685,3685,3685,0
20231117,110200,61202740,3685,3685,3685,3685,2
20231117,110100,61195370,3685,3685,3685,3685,0
20231117,110000,61195370,3685,3685,3685,3685,0
20231117,105900,61195370,3685,3685,3685,3685,0
20231117,105800,61195370,3685,3685,3685,3685,0
20231117,105700,61195370,3685,3685,3685,3685,0
20231117,105600,61195370,3685,3685,3685,3685,186
20231117,105500,60509960,3685,3685,3685,3685,364
20231117,105400,59168620,3680,3680,3680,3680,0
20231117,105300,59168620,3680,3680,3680,3680,0
20231117,105200,59168620,3680,3680,3680,3680,0
20231117,105100,59168620,3680,3680,3680,3680,23
20231117,105000,59083980,3680,3680,3680,3680,18
20231117,104900,59017740,3680,3680,3680,3680,0
20231117,104800,59017740,3680,3680,3680,3680,0
20231117,104700,59017740,3680,3680,3680,3680,4
20231117,104600,59003020,3680,3680,3680,3680,57
20231117,104500,58793260,3680,3680,3680,3680,2
20231117,104400,58785900,3685,3685,3685,3685,0
20231117,104300,58785900,3685,3685,3685,3685,0
20231117,104200,58785900,3685,3685,3685,3685,0
20231117,104100,58785900,3685,3680,3685,3680,67
20231117,104000,58539070,3680,3680,3680,3680,0
20231117,103900,58539070,3680,3680,3680,3680,0
20231117,103800,58539070,3680,3680,3680,3680,18
20231117,103700,58472830,3680,3680,3680,3680,1
20231117,103600,58469150,3680,3680,3680,3680,45
20231117,103500,58303550,3680,3680,3680,3680,0
20231117,103400,58303550,3680,3680,3680,3680,0
20231117,103300,58303550,3680,3680,3680,3680,0
20231117,103200,58303550,3680,3680,3680,3680,0
20231117,103100,58303550,3680,3680,3680,3680,0
20231117,103000,58303550,3680,3680,3680,3680,2
20231117,102900,58296190,3680,3680,3680,3680,0
20231117,102800,58296190,3680,3680,3680,3680,230
20231117,102700,57449790,3685,3685,3685,3685,1
20231117,102600,57446105,3685,3685,3685,3685,0
20231117,102500,57446105,3685,3685,3685,3685,160
20231117,102400,56856505,3685,3695,3695,3685,16
20231117,102300,56797425,3685,3685,3685,3685,200
20231117,102200,56060425,3685,3685,3685,3685,22
20231117,102100,55979355,3695,3695,3695,3695,13
20231117,102000,55931320,3690,3690,3690,3690,0
20231117,101900,55931320,3690,3695,3695,3685,654
20231117,101800,53520550,3685,3685,3685,3685,0
20231117,101700,53520550,3685,3690,3690,3685,650
20231117,101600,51125210,3695,3695,3695,3695,0
20231117,101500,51125210,3695,3695,3695,3695,2
20231117,101400,51117820,3695,3695,3695,3695,2
20231117,101300,51110430,3700,3700,3700,3700,0
20231117,101200,51110430,3700,3700,3700,3700,0
20231117,101100,51110430,3700,3700,3700,3700,0
20231117,101000,51110430,3700,3700,3700,3700,0
20231117,100900,51110430,3700,3700,3700,3700,13
20231117,100800,51062330,3700,3700,3700,3700,0
20231117,100700,51062330,3700,3700,3700,3700,0
20231117,100600,51062330,3700,3700,3700,3700,0
20231117,100500,51062330,3700,3700,3700,3700,0
20231117,100400,51062330,3700,3700,3700,3700,0
20231117,100300,51062330,3700,3700,3700,3700,0
20231117,100200,51062330,3700,3700,3700,3700,0
20231117,100100,51062330,3700,3700,3700,3700,0
20231117,100000,51062330,3700,3700,3700,3700,0
20231117,095900,51062330,3700,3700,3700,3700,1
20231117,095800,51058630,3685,3685,3685,3685,2
20231117,095700,51051260,3700,3700,3700,3700,0
20231117,095600,51051260,3700,3700,3700,3700,0
20231117,095500,51051260,3700,3685,3700,3685,11
20231117,095400,51010710,3700,3700,3700,3700,10
20231117,095300,50973710,3700,3700,3700,3700,0
20231117,095200,50973710,3700,3700,3700,3700,0
20231117,095100,50973710,3700,3700,3700,3700,0
20231117,095000,50973710,3700,3700,3700,3700,1
20231117,094900,50970010,3675,3675,3675,3675,0
20231117,094800,50970010,3675,3675,3675,3675,0
20231117,094700,50970010,3675,3675,3675,3675,776
20231117,094600,48118210,3685,3685,3685,3685,0
20231117,094500,48118210,3685,3670,3685,3670,777
20231117,094400,45254995,3670,3670,3670,3670,0
20231117,094300,45254995,3670,3670,3670,3670,0
20231117,094200,45254995,3670,3670,3670,3670,2
20231117,094100,45247655,3685,3685,3685,3685,0
20231117,094000,45247655,3685,3685,3685,3685,137
20231117,093900,44742810,3685,3690,3690,3670,2650
20231117,093800,34989900,3695,3690,3695,3690,8
20231117,093700,34960360,3700,3685,3700,3685,495
20231117,093600,33132500,3690,3700,3715,3690,1251
20231117,093500,28504300,3700,3715,3715,3700,2948
20231117,093400,17576110,3725,3715,3725,3715,14
20231117,093300,17524090,3715,3715,3715,3715,0
20231117,093200,17524090,3715,3720,3720,3715,70
20231117,093100,17264035,3725,3725,3725,3725,88
20231117,093000,16936235,3720,3720,3720,3720,3
20231117,092900,16925075,3720,3720,3720,3720,0
20231117,092800,16925075,3720,3720,3720,3720,240
20231117,092700,16032275,3725,3725,3725,3725,104
20231117,092600,15644875,3725,3740,3740,3725,91
20231117,092500,15304580,3725,3725,3725,3725,3
20231117,092400,15293405,3740,3740,3740,3740,14
20231117,092300,15241045,3740,3740,3740,3740,0
20231117,092200,15241045,3740,3740,3740,3740,0
20231117,092100,15241045,3740,3740,3740,3740,88
20231117,092000,14911925,3725,3740,3740,3725,589
20231117,091900,12717450,3740,3740,3740,3740,0
20231117,091800,12717450,3740,3740,3740,3740,0
20231117,091700,12717450,3740,3740,3740,3740,0
20231117,091600,12717450,3740,3730,3740,3730,89
20231117,091500,12384820,3725,3730,3730,3725,336
20231117,091400,11132720,3730,3730,3730,3730,0
20231117,091300,11132720,3730,3730,3730,3730,18
20231117,091200,11065580,3735,3735,3735,3735,0
20231117,091100,11065580,3735,3735,3735,3735,7
20231117,091000,11039435,3740,3740,3740,3740,0
20231117,090900,11039435,3740,3740,3740,3740,39
20231117,090800,10893575,3745,3750,3750,3745,10
20231117,090700,10856095,3760,3760,3760,3760,0
20231117,090600,10856095,3760,3760,3760,3760,4
20231117,090500,10841055,3750,3760,3760,3750,890
20231117,090400,7502415,3760,3760,3760,3760,0
20231117,090300,7502415,3760,3760,3760,3760,2
20231117,090200,7494895,3760,3755,3760,3755,161
20231117,090100,6889840,3765,3765,3765,3765,0
20231117,090000,6889840,3765,3765,3770,3760,1669