KissMeData/034810/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191300,164091040,7850,7850,7850,7850,516
20231116,191200,164091040,7850,7850,7850,7850,0
20231116,191100,164091040,7850,7850,7850,7850,0
20231116,191000,164091040,7850,7850,7850,7850,0
20231116,190900,164091040,7850,7850,7850,7850,0
20231116,190800,164091040,7850,7850,7850,7850,0
20231116,190700,164091040,7850,7850,7850,7850,0
20231116,190600,164091040,7850,7850,7850,7850,0
20231116,190500,164091040,7850,7850,7850,7850,0
20231116,190400,164091040,7850,7850,7850,7850,0
20231116,190300,164091040,7850,7850,7850,7850,0
20231116,190200,164091040,7850,7850,7850,7850,0
20231116,190100,164091040,7850,7850,7850,7850,0
20231116,190000,164091040,7850,7850,7850,7850,0
20231116,185900,164091040,7850,7850,7850,7850,0
20231116,185800,164091040,7850,7850,7850,7850,0
20231116,185700,164091040,7850,7850,7850,7850,0
20231116,185600,164091040,7850,7850,7850,7850,0
20231116,185500,164091040,7850,7850,7850,7850,0
20231116,185400,164091040,7850,7850,7850,7850,0
20231116,185300,164091040,7850,7850,7850,7850,0
20231116,185200,164091040,7850,7850,7850,7850,0
20231116,185100,164091040,7850,7850,7850,7850,0
20231116,185000,164091040,7850,7850,7850,7850,0
20231116,184900,164091040,7850,7850,7850,7850,0
20231116,184800,164091040,7850,7850,7850,7850,0
20231116,184700,164091040,7850,7850,7850,7850,0
20231116,184600,164091040,7850,7850,7850,7850,0
20231116,184500,164091040,7850,7850,7850,7850,0
20231116,184400,164091040,7850,7850,7850,7850,0
20231116,184300,164091040,7850,7850,7850,7850,516
20231116,184200,164091040,7850,7850,7850,7850,0
20231116,184100,164091040,7850,7850,7850,7850,0
20231116,184000,164091040,7850,7850,7850,7850,0
20231116,183900,164091040,7850,7850,7850,7850,0
20231116,183800,164091040,7850,7850,7850,7850,0
20231116,183700,164091040,7850,7850,7850,7850,0
20231116,183600,164091040,7850,7850,7850,7850,0
20231116,183500,164091040,7850,7850,7850,7850,0
20231116,183400,164091040,7850,7850,7850,7850,0
20231116,183300,164091040,7850,7850,7850,7850,0
20231116,183200,164091040,7850,7850,7850,7850,0
20231116,183100,164091040,7850,7850,7850,7850,0
20231116,183000,164091040,7850,7850,7850,7850,0
20231116,182900,164091040,7850,7850,7850,7850,0
20231116,182800,164091040,7850,7850,7850,7850,0
20231116,182700,164091040,7850,7850,7850,7850,0
20231116,182600,164091040,7850,7850,7850,7850,0
20231116,182500,164091040,7850,7850,7850,7850,0
20231116,182400,164091040,7850,7850,7850,7850,0
20231116,182300,164091040,7850,7850,7850,7850,0
20231116,182200,164091040,7850,7850,7850,7850,0
20231116,182100,164091040,7850,7850,7850,7850,0
20231116,182000,164091040,7850,7850,7850,7850,0
20231116,181900,164091040,7850,7850,7850,7850,0
20231116,181800,164091040,7850,7850,7850,7850,0
20231116,181700,164091040,7850,7850,7850,7850,0
20231116,181600,164091040,7850,7850,7850,7850,0
20231116,181500,164091040,7850,7850,7850,7850,0
20231116,181400,164091040,7850,7850,7850,7850,0
20231116,181300,164091040,7850,7850,7850,7850,516
20231116,181200,164091040,7850,7850,7850,7850,0
20231116,181100,164091040,7850,7850,7850,7850,0
20231116,181000,164091040,7850,7850,7850,7850,0
20231116,180900,164091040,7850,7850,7850,7850,0
20231116,180800,164091040,7850,7850,7850,7850,0
20231116,180700,164091040,7850,7850,7850,7850,0
20231116,180600,164091040,7850,7850,7850,7850,0
20231116,180500,164091040,7850,7850,7850,7850,0
20231116,180400,164091040,7850,7850,7850,7850,0
20231116,180300,164091040,7850,7850,7850,7850,0
20231116,180200,164091040,7850,7850,7850,7850,0
20231116,180100,164091040,7850,7850,7850,7850,0
20231116,180000,164091040,7850,7850,7850,7850,0
20231116,175900,164091040,7850,7850,7850,7850,0
20231116,175800,164091040,7850,7850,7850,7850,0
20231116,175700,164091040,7850,7850,7850,7850,0
20231116,175600,164091040,7850,7850,7850,7850,0
20231116,175500,164091040,7850,7850,7850,7850,0
20231116,175400,164091040,7850,7850,7850,7850,0
20231116,175300,164091040,7850,7850,7850,7850,0
20231116,175200,164091040,7850,7850,7850,7850,0
20231116,175100,164091040,7850,7850,7850,7850,0
20231116,175000,164091040,7850,7850,7850,7850,0
20231116,174900,164091040,7850,7850,7850,7850,0
20231116,174800,164091040,7850,7850,7850,7850,0
20231116,174700,164091040,7850,7850,7850,7850,0
20231116,174600,164091040,7850,7850,7850,7850,0
20231116,174500,164091040,7850,7850,7850,7850,0
20231116,174400,164091040,7850,7850,7850,7850,0
20231116,174300,164091040,7850,7850,7850,7850,516
20231116,174200,164091040,7850,7850,7850,7850,0
20231116,174100,164091040,7850,7850,7850,7850,0
20231116,174000,164091040,7850,7850,7850,7850,0
20231116,173900,164091040,7850,7850,7850,7850,0
20231116,173800,164091040,7850,7850,7850,7850,0
20231116,173700,164091040,7850,7850,7850,7850,0
20231116,173600,164091040,7850,7850,7850,7850,0
20231116,173500,164091040,7850,7850,7850,7850,0
20231116,173400,164091040,7850,7850,7850,7850,0
20231116,173300,164091040,7850,7850,7850,7850,0
20231116,173200,164091040,7850,7850,7850,7850,0
20231116,173100,164091040,7850,7850,7850,7850,0
20231116,173000,164091040,7850,7850,7850,7850,0
20231116,172900,164091040,7850,7850,7850,7850,0
20231116,172800,164091040,7850,7850,7850,7850,0
20231116,172700,164091040,7850,7850,7850,7850,0
20231116,172600,164091040,7850,7850,7850,7850,0
20231116,172500,164091040,7850,7850,7850,7850,0
20231116,172400,164091040,7850,7850,7850,7850,0
20231116,172300,164091040,7850,7850,7850,7850,0
20231116,172200,164091040,7850,7850,7850,7850,0
20231116,172100,164091040,7850,7850,7850,7850,0
20231116,172000,164091040,7850,7850,7850,7850,0
20231116,171900,164091040,7850,7850,7850,7850,0
20231116,171800,164091040,7850,7850,7850,7850,0
20231116,171700,164091040,7850,7850,7850,7850,0
20231116,171600,164091040,7850,7850,7850,7850,0
20231116,171500,164091040,7850,7850,7850,7850,0
20231116,171400,164091040,7850,7850,7850,7850,0
20231116,171300,164091040,7850,7850,7850,7850,516
20231116,171200,164091040,7850,7850,7850,7850,0
20231116,171100,164091040,7850,7850,7850,7850,0
20231116,171000,164091040,7850,7850,7850,7850,0
20231116,170900,164091040,7850,7850,7850,7850,0
20231116,170800,164091040,7850,7850,7850,7850,0
20231116,170700,164091040,7850,7850,7850,7850,0
20231116,170600,164091040,7850,7850,7850,7850,0
20231116,170500,164091040,7850,7850,7850,7850,0
20231116,170400,164091040,7850,7850,7850,7850,0
20231116,170300,164091040,7850,7850,7850,7850,0
20231116,170200,164091040,7850,7850,7850,7850,0
20231116,170100,164091040,7850,7850,7850,7850,0
20231116,170000,164091040,7850,7850,7850,7850,0
20231116,165900,164091040,7850,7850,7850,7850,0
20231116,165800,164091040,7850,7850,7850,7850,0
20231116,165700,164091040,7850,7850,7850,7850,0
20231116,165600,164091040,7850,7850,7850,7850,0
20231116,165500,164091040,7850,7850,7850,7850,0
20231116,165400,164091040,7850,7850,7850,7850,0
20231116,165300,164091040,7850,7850,7850,7850,0
20231116,165200,164091040,7850,7850,7850,7850,0
20231116,165100,164091040,7850,7850,7850,7850,0
20231116,165000,164091040,7850,7850,7850,7850,0
20231116,164900,164091040,7850,7850,7850,7850,0
20231116,164800,164091040,7850,7850,7850,7850,0
20231116,164700,164091040,7850,7850,7850,7850,0
20231116,164600,164091040,7850,7850,7850,7850,0
20231116,164500,164091040,7850,7850,7850,7850,0
20231116,164400,164091040,7850,7850,7850,7850,0
20231116,164300,164091040,7850,7850,7850,7850,516
20231116,164200,164091040,7850,7850,7850,7850,0
20231116,164100,164091040,7850,7850,7850,7850,0
20231116,164000,164091040,7850,7850,7850,7850,0
20231116,163900,164091040,7850,7850,7850,7850,0
20231116,163800,164091040,7850,7850,7850,7850,0
20231116,163700,164091040,7850,7850,7850,7850,0
20231116,163600,164091040,7850,7850,7850,7850,0
20231116,163500,164091040,7850,7850,7850,7850,0
20231116,163400,164091040,7850,7850,7850,7850,0
20231116,163300,164091040,7850,7850,7850,7850,0
20231116,163200,164091040,7850,7850,7850,7850,0
20231116,163100,164091040,7850,7850,7850,7850,0
20231116,163000,164091040,7850,7850,7850,7850,516
20231116,162900,160040440,7850,7850,7850,7850,0
20231116,162800,160040440,7850,7850,7850,7850,0
20231116,162700,160040440,7850,7850,7850,7850,0
20231116,162600,160040440,7850,7850,7850,7850,0
20231116,162500,160040440,7850,7850,7850,7850,0
20231116,162400,160040440,7850,7850,7850,7850,0
20231116,162300,160040440,7850,7850,7850,7850,0
20231116,162200,160040440,7850,7850,7850,7850,0
20231116,162100,160040440,7850,7850,7850,7850,0
20231116,162000,160040440,7850,7850,7850,7850,0
20231116,161900,160040440,7850,7840,7850,7830,232
20231116,161800,158220570,7840,7840,7840,7840,0
20231116,161700,158220570,7840,7840,7840,7840,20
20231116,161600,158063770,7830,7830,7830,7830,230
20231116,161500,156262870,7820,7820,7820,7820,0
20231116,161400,156262870,7820,7820,7820,7820,0
20231116,161300,156262870,7820,7820,7820,7820,29
20231116,161200,156036090,7830,7830,7830,7830,0
20231116,161100,156036090,7830,7830,7830,7830,0
20231116,161000,156036090,7830,7830,7830,7830,0
20231116,160900,156036090,7830,7830,7830,7830,0
20231116,160800,156036090,7830,7830,7830,7830,0
20231116,160700,156036090,7830,7830,7830,7830,0
20231116,160600,156036090,7830,7830,7830,7830,0
20231116,160500,156036090,7830,7830,7830,7830,0
20231116,160400,156036090,7830,7830,7830,7830,62
20231116,160300,155550630,7830,7830,7830,7830,100
20231116,160200,154767630,7840,7840,7840,7840,0
20231116,160100,154767630,7840,7840,7840,7840,0
20231116,160000,154767630,7840,7840,7840,7840,0
20231116,155900,154767630,7840,7840,7840,7840,115
20231116,155800,153866030,7840,7840,7840,7840,0
20231116,155700,153866030,7840,7840,7840,7840,0
20231116,155600,153866030,7840,7840,7840,7840,0
20231116,155500,153866030,7840,7840,7840,7840,3
20231116,155400,153842510,7840,7840,7840,7840,0
20231116,155300,153842510,7840,7840,7840,7840,0
20231116,155200,153842510,7840,7840,7840,7840,0
20231116,155100,153842510,7840,7840,7840,7840,0
20231116,155000,153842510,7840,7840,7840,7840,0
20231116,154900,153842510,7840,7840,7840,7840,68
20231116,154800,153309390,7830,7830,7830,7830,0
20231116,154700,153309390,7830,7830,7830,7830,9
20231116,154600,153238920,7830,7830,7830,7830,0
20231116,154500,153238920,7830,7830,7830,7830,0
20231116,154400,153238920,7830,7830,7830,7830,0
20231116,154300,153238920,7830,7830,7830,7830,0
20231116,154200,153238920,7830,7830,7830,7830,0
20231116,154100,153238920,7830,7830,7830,7830,0
20231116,154000,153238920,7830,7830,7830,7830,0
20231116,153900,153238920,7830,7830,7830,7830,0
20231116,153800,153238920,7830,7830,7830,7830,0
20231116,153700,153238920,7830,7830,7830,7830,0
20231116,153600,153238920,7830,7830,7830,7830,0
20231116,153500,153238920,7830,7830,7830,7830,1
20231116,153400,153231090,7830,7830,7830,7830,0
20231116,153300,153231090,7830,7830,7830,7830,0
20231116,153200,153231090,7830,7830,7830,7830,0
20231116,153100,153231090,7830,7840,7840,7830,100
20231116,153000,152448080,7850,7850,7850,7850,0
20231116,152900,152448080,7850,7850,7850,7850,100
20231116,152800,151663080,7840,7840,7840,7840,0
20231116,152700,151663080,7840,7840,7840,7840,0
20231116,152600,151663080,7840,7840,7840,7840,0
20231116,152500,151663080,7840,7840,7840,7840,0
20231116,152400,151663080,7840,7840,7840,7840,0
20231116,152300,151663080,7840,7840,7840,7840,0
20231116,152200,151663080,7840,7840,7840,7840,0
20231116,152100,151663080,7840,7840,7840,7840,0
20231116,152000,151663080,7840,7840,7840,7840,0
20231116,151900,151663080,7840,7840,7840,7840,0
20231116,151800,151663080,7840,7840,7840,7840,0
20231116,151700,151663080,7840,7840,7840,7840,0
20231116,151600,151663080,7840,7840,7840,7840,220
20231116,151500,149938280,7840,7840,7840,7840,76
20231116,151400,149342440,7850,7850,7850,7850,0
20231116,151300,149342440,7850,7850,7850,7850,0
20231116,151200,149342440,7850,7850,7850,7850,0
20231116,151100,149342440,7850,7850,7850,7850,0
20231116,151000,149342440,7850,7850,7850,7850,0
20231116,150900,149342440,7850,7840,7850,7840,31
20231116,150800,149099100,7830,7830,7830,7830,88
20231116,150700,148410060,7830,7830,7830,7830,0
20231116,150600,148410060,7830,7830,7830,7830,0
20231116,150500,148410060,7830,7830,7830,7830,0
20231116,150400,148410060,7830,7830,7830,7830,4
20231116,150300,148378740,7830,7830,7830,7830,0
20231116,150200,148378740,7830,7830,7830,7830,43
20231116,150100,148042050,7830,7830,7830,7830,0
20231116,150000,148042050,7830,7830,7830,7830,0
20231116,145900,148042050,7830,7830,7830,7830,0
20231116,145800,148042050,7830,7830,7830,7830,0
20231116,145700,148042050,7830,7830,7830,7830,0
20231116,145600,148042050,7830,7830,7830,7830,0
20231116,145500,148042050,7830,7830,7830,7830,0
20231116,145400,148042050,7830,7830,7830,7830,0
20231116,145300,148042050,7830,7840,7840,7830,608
20231116,145200,143279330,7860,7860,7860,7860,102
20231116,145100,142477610,7850,7850,7850,7850,0
20231116,145000,142477610,7850,7850,7850,7850,0
20231116,144900,142477610,7850,7850,7850,7850,0
20231116,144800,142477610,7850,7850,7850,7850,0
20231116,144700,142477610,7850,7850,7850,7850,57
20231116,144600,142030160,7850,7850,7850,7850,0
20231116,144500,142030160,7850,7850,7850,7850,0
20231116,144400,142030160,7850,7850,7850,7850,0
20231116,144300,142030160,7850,7850,7850,7850,0
20231116,144200,142030160,7850,7850,7850,7850,95
20231116,144100,141284410,7840,7840,7840,7840,0
20231116,144000,141284410,7840,7840,7840,7840,0
20231116,143900,141284410,7840,7840,7840,7840,0
20231116,143800,141284410,7840,7840,7840,7840,0
20231116,143700,141284410,7840,7840,7840,7840,0
20231116,143600,141284410,7840,7840,7840,7840,0
20231116,143500,141284410,7840,7840,7840,7840,0
20231116,143400,141284410,7840,7840,7840,7840,0
20231116,143300,141284410,7840,7840,7840,7840,90
20231116,143200,140578810,7850,7850,7850,7850,0
20231116,143100,140578810,7850,7850,7850,7850,10
20231116,143000,140500310,7860,7860,7860,7860,0
20231116,142900,140500310,7860,7860,7860,7860,2
20231116,142800,140484590,7850,7850,7850,7850,3
20231116,142700,140461040,7850,7850,7850,7850,0
20231116,142600,140461040,7850,7850,7850,7850,14
20231116,142500,140351140,7850,7850,7850,7850,85
20231116,142400,139683890,7850,7860,7860,7850,60
20231116,142300,139212880,7860,7860,7860,7850,17
20231116,142200,139079270,7860,7860,7860,7860,12
20231116,142100,138984950,7860,7850,7860,7850,35
20231116,142000,138710190,7850,7850,7850,7850,2
20231116,141900,138694490,7840,7840,7840,7840,69
20231116,141800,138153530,7850,7850,7850,7850,0
20231116,141700,138153530,7850,7850,7850,7850,0
20231116,141600,138153530,7850,7850,7850,7850,2
20231116,141500,138137830,7850,7850,7850,7850,1
20231116,141400,138129980,7840,7840,7840,7840,500
20231116,141300,134209980,7830,7830,7830,7830,4
20231116,141200,134178660,7840,7840,7840,7840,100
20231116,141100,133394660,7840,7840,7840,7840,0
20231116,141000,133394660,7840,7840,7840,7840,7
20231116,140900,133339780,7830,7830,7830,7830,0
20231116,140800,133339780,7830,7830,7830,7830,0
20231116,140700,133339780,7830,7830,7830,7830,0
20231116,140600,133339780,7830,7830,7830,7830,112
20231116,140500,132462820,7830,7830,7830,7830,0
20231116,140400,132462820,7830,7830,7830,7830,0
20231116,140300,132462820,7830,7830,7830,7830,0
20231116,140200,132462820,7830,7830,7830,7830,0
20231116,140100,132462820,7830,7830,7830,7830,0
20231116,140000,132462820,7830,7830,7830,7830,1
20231116,135900,132454990,7830,7830,7830,7830,99
20231116,135800,131679820,7830,7830,7830,7830,100
20231116,135700,130896820,7830,7830,7830,7830,0
20231116,135600,130896820,7830,7830,7830,7830,200
20231116,135500,129330820,7830,7830,7830,7830,0
20231116,135400,129330820,7830,7830,7830,7830,423
20231116,135300,126018730,7830,7820,7830,7820,292
20231116,135200,123733370,7830,7830,7830,7830,1
20231116,135100,123725540,7820,7820,7820,7820,0
20231116,135000,123725540,7820,7820,7820,7820,0
20231116,134900,123725540,7820,7820,7820,7820,0
20231116,134800,123725540,7820,7820,7820,7820,75
20231116,134700,123139040,7820,7820,7820,7820,125
20231116,134600,122161540,7820,7820,7820,7820,875
20231116,134500,115319040,7820,7830,7830,7820,1126
20231116,134400,106513710,7820,7820,7820,7820,0
20231116,134300,106513710,7820,7820,7820,7820,100
20231116,134200,105731710,7810,7810,7810,7810,0
20231116,134100,105731710,7810,7810,7810,7810,0
20231116,134000,105731710,7810,7820,7820,7810,500
20231116,133900,101825800,7820,7830,7830,7820,26
20231116,133800,101622280,7820,7820,7820,7820,0
20231116,133700,101622280,7820,7820,7820,7820,0
20231116,133600,101622280,7820,7820,7820,7820,0
20231116,133500,101622280,7820,7820,7820,7820,0
20231116,133400,101622280,7820,7820,7820,7820,0
20231116,133300,101622280,7820,7820,7820,7820,0
20231116,133200,101622280,7820,7820,7820,7820,1
20231116,133100,101614460,7820,7820,7820,7820,0
20231116,133000,101614460,7820,7820,7820,7820,0
20231116,132900,101614460,7820,7820,7820,7820,0
20231116,132800,101614460,7820,7820,7820,7820,0
20231116,132700,101614460,7820,7820,7820,7820,0
20231116,132600,101614460,7820,7820,7820,7820,100
20231116,132500,100832460,7830,7830,7830,7830,0
20231116,132400,100832460,7830,7830,7830,7830,1
20231116,132300,100824630,7820,7820,7820,7820,0
20231116,132200,100824630,7820,7820,7820,7820,0
20231116,132100,100824630,7820,7820,7820,7820,0
20231116,132000,100824630,7820,7820,7820,7820,0
20231116,131900,100824630,7820,7820,7820,7820,0
20231116,131800,100824630,7820,7820,7820,7820,547
20231116,131700,96547090,7830,7830,7830,7830,0
20231116,131600,96547090,7830,7830,7830,7830,0
20231116,131500,96547090,7830,7830,7830,7830,0
20231116,131400,96547090,7830,7830,7830,7830,0
20231116,131300,96547090,7830,7830,7830,7830,1
20231116,131200,96539260,7820,7820,7820,7820,0
20231116,131100,96539260,7820,7820,7820,7820,0
20231116,131000,96539260,7820,7820,7820,7820,45
20231116,130900,96187360,7820,7820,7820,7820,0
20231116,130800,96187360,7820,7820,7820,7820,0
20231116,130700,96187360,7820,7820,7820,7820,0
20231116,130600,96187360,7820,7820,7820,7820,3
20231116,130500,96163900,7820,7820,7820,7820,0
20231116,130400,96163900,7820,7820,7820,7820,0
20231116,130300,96163900,7820,7820,7820,7820,0
20231116,130200,96163900,7820,7820,7820,7820,0
20231116,130100,96163900,7820,7820,7820,7820,0
20231116,130000,96163900,7820,7820,7820,7820,5
20231116,125900,96124800,7830,7830,7830,7830,0
20231116,125800,96124800,7830,7830,7830,7830,3
20231116,125700,96101310,7810,7810,7810,7810,0
20231116,125600,96101310,7810,7830,7830,7810,4
20231116,125500,96070010,7840,7810,7840,7810,100
20231116,125400,95287910,7830,7830,7830,7830,0
20231116,125300,95287910,7830,7830,7830,7830,1
20231116,125200,95280080,7780,7780,7780,7780,0
20231116,125100,95280080,7780,7780,7780,7780,0
20231116,125000,95280080,7780,7780,7780,7780,0
20231116,124900,95280080,7780,7780,7780,7780,0
20231116,124800,95280080,7780,7780,7780,7780,0
20231116,124700,95280080,7780,7820,7820,7780,1431
20231116,124600,84117790,7830,7830,7830,7830,6
20231116,124500,84070810,7840,7840,7840,7840,109
20231116,124400,83216250,7840,7840,7840,7840,0
20231116,124300,83216250,7840,7840,7840,7840,0
20231116,124200,83216250,7840,7840,7840,7840,0
20231116,124100,83216250,7840,7840,7840,7840,0
20231116,124000,83216250,7840,7840,7840,7840,0
20231116,123900,83216250,7840,7840,7840,7840,0
20231116,123800,83216250,7840,7840,7840,7840,0
20231116,123700,83216250,7840,7840,7840,7840,0
20231116,123600,83216250,7840,7840,7840,7840,0
20231116,123500,83216250,7840,7840,7840,7840,0
20231116,123400,83216250,7840,7840,7840,7840,74
20231116,123300,82636090,7830,7840,7840,7830,240
20231116,123200,80755890,7840,7840,7840,7840,1
20231116,123100,80748050,7840,7840,7840,7840,130
20231116,123000,79728850,7840,7840,7840,7840,0
20231116,122900,79728850,7840,7840,7840,7840,0
20231116,122800,79728850,7840,7840,7840,7840,0
20231116,122700,79728850,7840,7840,7840,7840,9
20231116,122600,79658290,7860,7860,7860,7860,0
20231116,122500,79658290,7860,7860,7860,7860,0
20231116,122400,79658290,7860,7840,7860,7840,251
20231116,122300,77687500,7850,7850,7850,7850,0
20231116,122200,77687500,7850,7850,7850,7850,0
20231116,122100,77687500,7850,7850,7850,7850,5
20231116,122000,77648250,7850,7850,7850,7850,5
20231116,121900,77609000,7860,7850,7860,7850,185
20231116,121800,76155790,7850,7850,7850,7850,5
20231116,121700,76116540,7860,7860,7860,7860,0
20231116,121600,76116540,7860,7860,7860,7860,0
20231116,121500,76116540,7860,7860,7860,7860,4
20231116,121400,76085100,7840,7840,7840,7840,0
20231116,121300,76085100,7840,7860,7860,7840,27
20231116,121200,75873400,7850,7850,7850,7850,0
20231116,121100,75873400,7850,7850,7850,7850,0
20231116,121000,75873400,7850,7850,7850,7850,0
20231116,120900,75873400,7850,7850,7850,7850,108
20231116,120800,75025600,7850,7850,7850,7850,31
20231116,120700,74782250,7850,7840,7850,7840,29
20231116,120600,74554790,7850,7850,7850,7850,199
20231116,120500,72992640,7850,7850,7850,7850,20
20231116,120400,72835640,7840,7840,7840,7840,20
20231116,120300,72678840,7850,7850,7850,7850,0
20231116,120200,72678840,7850,7850,7850,7850,0
20231116,120100,72678840,7850,7840,7850,7840,300
20231116,120000,70325450,7830,7830,7830,7830,0
20231116,115900,70325450,7830,7830,7830,7830,10
20231116,115800,70247150,7840,7840,7840,7840,75
20231116,115700,69659150,7830,7830,7830,7830,1
20231116,115600,69651320,7830,7830,7830,7830,0
20231116,115500,69651320,7830,7830,7830,7830,1
20231116,115400,69643490,7840,7840,7840,7840,0
20231116,115300,69643490,7840,7840,7840,7840,0
20231116,115200,69643490,7840,7840,7840,7840,1
20231116,115100,69635650,7840,7840,7840,7840,0
20231116,115000,69635650,7840,7840,7840,7840,0
20231116,114900,69635650,7840,7830,7840,7830,125
20231116,114800,68656710,7810,7810,7810,7810,0
20231116,114700,68656710,7810,7810,7810,7810,0
20231116,114600,68656710,7810,7810,7810,7810,0
20231116,114500,68656710,7810,7810,7810,7810,0
20231116,114400,68656710,7810,7810,7810,7810,1
20231116,114300,68648900,7830,7830,7830,7830,0
20231116,114200,68648900,7830,7830,7830,7830,0
20231116,114100,68648900,7830,7830,7830,7830,0
20231116,114000,68648900,7830,7830,7830,7830,0
20231116,113900,68648900,7830,7830,7830,7830,98
20231116,113800,67881560,7820,7820,7820,7820,6
20231116,113700,67834640,7820,7820,7820,7820,1
20231116,113600,67826820,7810,7810,7810,7810,0
20231116,113500,67826820,7810,7810,7810,7810,0
20231116,113400,67826820,7810,7810,7810,7810,0
20231116,113300,67826820,7810,7810,7810,7810,0
20231116,113200,67826820,7810,7810,7810,7810,1799
20231116,113100,53776630,7810,7810,7810,7810,0
20231116,113000,53776630,7810,7810,7810,7810,83
20231116,112900,53128400,7810,7810,7810,7810,102
20231116,112800,52331780,7810,7810,7810,7810,0
20231116,112700,52331780,7810,7810,7810,7810,0
20231116,112600,52331780,7810,7810,7810,7810,200
20231116,112500,50769780,7810,7810,7810,7810,0
20231116,112400,50769780,7810,7810,7810,7810,0
20231116,112300,50769780,7810,7810,7810,7810,79
20231116,112200,50152790,7810,7810,7810,7810,0
20231116,112100,50152790,7810,7810,7810,7810,1000
20231116,112000,42342790,7810,7800,7810,7800,2045
20231116,111900,26371790,7800,7800,7800,7800,1000
20231116,111800,18571790,7780,7780,7780,7780,25
20231116,111700,18377290,7780,7780,7780,7780,1
20231116,111600,18369510,7790,7790,7790,7790,0
20231116,111500,18369510,7790,7790,7790,7790,0
20231116,111400,18369510,7790,7790,7790,7790,0
20231116,111300,18369510,7790,7790,7790,7790,0
20231116,111200,18369510,7790,7790,7790,7790,0
20231116,111100,18369510,7790,7790,7790,7790,84
20231116,111000,17715150,7800,7800,7800,7800,0
20231116,110900,17715150,7800,7800,7800,7800,0
20231116,110800,17715150,7800,7800,7800,7800,0
20231116,110700,17715150,7800,7800,7800,7800,0
20231116,110600,17715150,7800,7800,7800,7800,0
20231116,110500,17715150,7800,7800,7800,7800,0
20231116,110400,17715150,7800,7800,7800,7800,0
20231116,110300,17715150,7800,7800,7800,7800,0
20231116,110200,17715150,7800,7800,7800,7800,200
20231116,110100,16155150,7810,7810,7810,7810,0
20231116,110000,16155150,7810,7790,7810,7790,105
20231116,105900,15337120,7820,7820,7820,7820,0
20231116,105800,15337120,7820,7820,7820,7820,0
20231116,105700,15337120,7820,7820,7820,7820,0
20231116,105600,15337120,7820,7820,7820,7820,0
20231116,105500,15337120,7820,7820,7820,7820,0
20231116,105400,15337120,7820,7820,7820,7820,100
20231116,105300,14555120,7820,7820,7820,7820,0
20231116,105200,14555120,7820,7820,7820,7820,37
20231116,105100,14265780,7800,7800,7800,7800,0
20231116,105000,14265780,7800,7800,7800,7800,0
20231116,104900,14265780,7800,7800,7800,7800,1
20231116,104800,14257980,7820,7820,7820,7820,0
20231116,104700,14257980,7820,7820,7820,7820,51
20231116,104600,13859160,7820,7820,7820,7820,110
20231116,104500,12998960,7820,7820,7820,7820,103
20231116,104400,12193500,7820,7820,7820,7820,16
20231116,104300,12068380,7790,7790,7790,7790,0
20231116,104200,12068380,7790,7790,7790,7790,0
20231116,104100,12068380,7790,7790,7790,7790,0
20231116,104000,12068380,7790,7790,7790,7790,0
20231116,103900,12068380,7790,7790,7790,7790,0
20231116,103800,12068380,7790,7790,7790,7790,0
20231116,103700,12068380,7790,7790,7790,7790,1
20231116,103600,12060590,7820,7820,7820,7820,107
20231116,103500,11223850,7820,7820,7820,7820,0
20231116,103400,11223850,7820,7800,7820,7800,22
20231116,103300,11052060,7800,7800,7800,7800,101
20231116,103200,10264260,7800,7800,7800,7800,1
20231116,103100,10256460,7790,7790,7790,7790,0
20231116,103000,10256460,7790,7790,7790,7790,189
20231116,102900,8784150,7790,7790,7790,7790,10
20231116,102800,8706250,7790,7790,7790,7790,48
20231116,102700,8332330,7790,7790,7790,7790,43
20231116,102600,7997360,7780,7780,7780,7780,0
20231116,102500,7997360,7780,7780,7780,7780,0
20231116,102400,7997360,7780,7780,7780,7780,0
20231116,102300,7997360,7780,7780,7780,7780,0
20231116,102200,7997360,7780,7790,7790,7780,212
20231116,102100,6346900,7790,7790,7790,7790,100
20231116,102000,5567900,7780,7780,7780,7780,0
20231116,101900,5567900,7780,7780,7780,7780,0
20231116,101800,5567900,7780,7780,7780,7780,4
20231116,101700,5536780,7790,7800,7800,7790,243
20231116,101600,3643600,7800,7810,7810,7800,4
20231116,101500,3612390,7820,7820,7820,7820,0
20231116,101400,3612390,7820,7820,7820,7820,20
20231116,101300,3455990,7820,7820,7820,7820,0
20231116,101200,3455990,7820,7820,7820,7820,80
20231116,101100,2830390,7820,7820,7820,7820,0
20231116,101000,2830390,7820,7820,7820,7820,0
20231116,100900,2830390,7820,7820,7820,7820,0
20231116,100800,2830390,7820,7820,7820,7820,0
20231116,100700,2830390,7820,7800,7820,7800,10
20231116,100600,2752210,7820,7820,7820,7820,33
20231116,100500,2494150,7820,7820,7820,7820,25
20231116,100400,2298650,7830,7830,7830,7830,0
20231116,100300,2298650,7830,7790,7830,7790,254
20231116,100200,311200,7780,7780,7780,7780,0
20231116,100100,311200,7780,7780,7780,7780,0
20231116,100000,311200,7780,7780,7780,7780,40