KissMeData/128820/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201000,474907970,3585,3585,3585,3585,9172
20231116,200900,474907970,3585,3585,3585,3585,0
20231116,200800,474907970,3585,3585,3585,3585,0
20231116,200700,474907970,3585,3585,3585,3585,0
20231116,200600,474907970,3585,3585,3585,3585,0
20231116,200500,474907970,3585,3585,3585,3585,0
20231116,200400,474907970,3585,3585,3585,3585,0
20231116,200300,474907970,3585,3585,3585,3585,0
20231116,200200,474907970,3585,3585,3585,3585,0
20231116,200100,474907970,3585,3585,3585,3585,0
20231116,200000,474907970,3585,3585,3585,3585,0
20231116,195900,474907970,3585,3585,3585,3585,0
20231116,195800,474907970,3585,3585,3585,3585,0
20231116,195700,474907970,3585,3585,3585,3585,0
20231116,195600,474907970,3585,3585,3585,3585,0
20231116,195500,474907970,3585,3585,3585,3585,0
20231116,195400,474907970,3585,3585,3585,3585,0
20231116,195300,474907970,3585,3585,3585,3585,0
20231116,195200,474907970,3585,3585,3585,3585,0
20231116,195100,474907970,3585,3585,3585,3585,0
20231116,195000,474907970,3585,3585,3585,3585,0
20231116,194900,474907970,3585,3585,3585,3585,0
20231116,194800,474907970,3585,3585,3585,3585,0
20231116,194700,474907970,3585,3585,3585,3585,0
20231116,194600,474907970,3585,3585,3585,3585,0
20231116,194500,474907970,3585,3585,3585,3585,0
20231116,194400,474907970,3585,3585,3585,3585,0
20231116,194300,474907970,3585,3585,3585,3585,0
20231116,194200,474907970,3585,3585,3585,3585,0
20231116,194100,474907970,3585,3585,3585,3585,0
20231116,194000,474907970,3585,3585,3585,3585,9172
20231116,193900,474907970,3585,3585,3585,3585,0
20231116,193800,474907970,3585,3585,3585,3585,0
20231116,193700,474907970,3585,3585,3585,3585,0
20231116,193600,474907970,3585,3585,3585,3585,0
20231116,193500,474907970,3585,3585,3585,3585,0
20231116,193400,474907970,3585,3585,3585,3585,0
20231116,193300,474907970,3585,3585,3585,3585,0
20231116,193200,474907970,3585,3585,3585,3585,0
20231116,193100,474907970,3585,3585,3585,3585,0
20231116,193000,474907970,3585,3585,3585,3585,0
20231116,192900,474907970,3585,3585,3585,3585,0
20231116,192800,474907970,3585,3585,3585,3585,0
20231116,192700,474907970,3585,3585,3585,3585,0
20231116,192600,474907970,3585,3585,3585,3585,0
20231116,192500,474907970,3585,3585,3585,3585,0
20231116,192400,474907970,3585,3585,3585,3585,0
20231116,192300,474907970,3585,3585,3585,3585,0
20231116,192200,474907970,3585,3585,3585,3585,0
20231116,192100,474907970,3585,3585,3585,3585,0
20231116,192000,474907970,3585,3585,3585,3585,0
20231116,191900,474907970,3585,3585,3585,3585,0
20231116,191800,474907970,3585,3585,3585,3585,0
20231116,191700,474907970,3585,3585,3585,3585,0
20231116,191600,474907970,3585,3585,3585,3585,0
20231116,191500,474907970,3585,3585,3585,3585,0
20231116,191400,474907970,3585,3585,3585,3585,0
20231116,191300,474907970,3585,3585,3585,3585,0
20231116,191200,474907970,3585,3585,3585,3585,0
20231116,191100,474907970,3585,3585,3585,3585,0
20231116,191000,474907970,3585,3585,3585,3585,9172
20231116,190900,474907970,3585,3585,3585,3585,0
20231116,190800,474907970,3585,3585,3585,3585,0
20231116,190700,474907970,3585,3585,3585,3585,0
20231116,190600,474907970,3585,3585,3585,3585,0
20231116,190500,474907970,3585,3585,3585,3585,0
20231116,190400,474907970,3585,3585,3585,3585,0
20231116,190300,474907970,3585,3585,3585,3585,0
20231116,190200,474907970,3585,3585,3585,3585,0
20231116,190100,474907970,3585,3585,3585,3585,0
20231116,190000,474907970,3585,3585,3585,3585,0
20231116,185900,474907970,3585,3585,3585,3585,0
20231116,185800,474907970,3585,3585,3585,3585,0
20231116,185700,474907970,3585,3585,3585,3585,0
20231116,185600,474907970,3585,3585,3585,3585,0
20231116,185500,474907970,3585,3585,3585,3585,0
20231116,185400,474907970,3585,3585,3585,3585,0
20231116,185300,474907970,3585,3585,3585,3585,0
20231116,185200,474907970,3585,3585,3585,3585,0
20231116,185100,474907970,3585,3585,3585,3585,0
20231116,185000,474907970,3585,3585,3585,3585,0
20231116,184900,474907970,3585,3585,3585,3585,0
20231116,184800,474907970,3585,3585,3585,3585,0
20231116,184700,474907970,3585,3585,3585,3585,0
20231116,184600,474907970,3585,3585,3585,3585,0
20231116,184500,474907970,3585,3585,3585,3585,0
20231116,184400,474907970,3585,3585,3585,3585,0
20231116,184300,474907970,3585,3585,3585,3585,0
20231116,184200,474907970,3585,3585,3585,3585,0
20231116,184100,474907970,3585,3585,3585,3585,0
20231116,184000,474907970,3585,3585,3585,3585,9172
20231116,183900,474907970,3585,3585,3585,3585,0
20231116,183800,474907970,3585,3585,3585,3585,0
20231116,183700,474907970,3585,3585,3585,3585,0
20231116,183600,474907970,3585,3585,3585,3585,0
20231116,183500,474907970,3585,3585,3585,3585,0
20231116,183400,474907970,3585,3585,3585,3585,0
20231116,183300,474907970,3585,3585,3585,3585,0
20231116,183200,474907970,3585,3585,3585,3585,0
20231116,183100,474907970,3585,3585,3585,3585,0
20231116,183000,474907970,3585,3585,3585,3585,0
20231116,182900,474907970,3585,3585,3585,3585,0
20231116,182800,474907970,3585,3585,3585,3585,0
20231116,182700,474907970,3585,3585,3585,3585,0
20231116,182600,474907970,3585,3585,3585,3585,0
20231116,182500,474907970,3585,3585,3585,3585,0
20231116,182400,474907970,3585,3585,3585,3585,0
20231116,182300,474907970,3585,3585,3585,3585,0
20231116,182200,474907970,3585,3585,3585,3585,0
20231116,182100,474907970,3585,3585,3585,3585,0
20231116,182000,474907970,3585,3585,3585,3585,0
20231116,181900,474907970,3585,3585,3585,3585,0
20231116,181800,474907970,3585,3585,3585,3585,0
20231116,181700,474907970,3585,3585,3585,3585,0
20231116,181600,474907970,3585,3585,3585,3585,0
20231116,181500,474907970,3585,3585,3585,3585,0
20231116,181400,474907970,3585,3585,3585,3585,0
20231116,181300,474907970,3585,3585,3585,3585,0
20231116,181200,474907970,3585,3585,3585,3585,0
20231116,181100,474907970,3585,3585,3585,3585,0
20231116,181000,474907970,3585,3585,3585,3585,9172
20231116,180900,474907970,3585,3585,3585,3585,0
20231116,180800,474907970,3585,3585,3585,3585,0
20231116,180700,474907970,3585,3585,3585,3585,0
20231116,180600,474907970,3585,3585,3585,3585,0
20231116,180500,474907970,3585,3585,3585,3585,0
20231116,180400,474907970,3585,3585,3585,3585,0
20231116,180300,474907970,3585,3585,3585,3585,0
20231116,180200,474907970,3585,3585,3585,3585,0
20231116,180100,474907970,3585,3585,3585,3585,0
20231116,180000,474907970,3585,3585,3585,3585,0
20231116,175900,474907970,3585,3585,3585,3585,0
20231116,175800,474907970,3585,3585,3585,3585,0
20231116,175700,474907970,3585,3585,3585,3585,0
20231116,175600,474907970,3585,3585,3585,3585,0
20231116,175500,474907970,3585,3585,3585,3585,0
20231116,175400,474907970,3585,3585,3585,3585,0
20231116,175300,474907970,3585,3585,3585,3585,0
20231116,175200,474907970,3585,3585,3585,3585,0
20231116,175100,474907970,3585,3585,3585,3585,0
20231116,175000,474907970,3585,3585,3585,3585,0
20231116,174900,474907970,3585,3585,3585,3585,0
20231116,174800,474907970,3585,3585,3585,3585,0
20231116,174700,474907970,3585,3585,3585,3585,0
20231116,174600,474907970,3585,3585,3585,3585,0
20231116,174500,474907970,3585,3585,3585,3585,0
20231116,174400,474907970,3585,3585,3585,3585,0
20231116,174300,474907970,3585,3585,3585,3585,0
20231116,174200,474907970,3585,3585,3585,3585,0
20231116,174100,474907970,3585,3585,3585,3585,0
20231116,174000,474907970,3585,3585,3585,3585,9172
20231116,173900,474907970,3585,3585,3585,3585,0
20231116,173800,474907970,3585,3585,3585,3585,0
20231116,173700,474907970,3585,3585,3585,3585,0
20231116,173600,474907970,3585,3585,3585,3585,0
20231116,173500,474907970,3585,3585,3585,3585,0
20231116,173400,474907970,3585,3585,3585,3585,0
20231116,173300,474907970,3585,3585,3585,3585,0
20231116,173200,474907970,3585,3585,3585,3585,0
20231116,173100,474907970,3585,3585,3585,3585,0
20231116,173000,474907970,3585,3585,3585,3585,0
20231116,172900,474907970,3585,3585,3585,3585,0
20231116,172800,474907970,3585,3585,3585,3585,0
20231116,172700,474907970,3585,3585,3585,3585,0
20231116,172600,474907970,3585,3585,3585,3585,0
20231116,172500,474907970,3585,3585,3585,3585,0
20231116,172400,474907970,3585,3585,3585,3585,0
20231116,172300,474907970,3585,3585,3585,3585,0
20231116,172200,474907970,3585,3585,3585,3585,0
20231116,172100,474907970,3585,3585,3585,3585,0
20231116,172000,474907970,3585,3585,3585,3585,0
20231116,171900,474907970,3585,3585,3585,3585,0
20231116,171800,474907970,3585,3585,3585,3585,0
20231116,171700,474907970,3585,3585,3585,3585,0
20231116,171600,474907970,3585,3585,3585,3585,0
20231116,171500,474907970,3585,3585,3585,3585,0
20231116,171400,474907970,3585,3585,3585,3585,0
20231116,171300,474907970,3585,3585,3585,3585,0
20231116,171200,474907970,3585,3585,3585,3585,0
20231116,171100,474907970,3585,3585,3585,3585,0
20231116,171000,474907970,3585,3585,3585,3585,9172
20231116,170900,474907970,3585,3585,3585,3585,0
20231116,170800,474907970,3585,3585,3585,3585,0
20231116,170700,474907970,3585,3585,3585,3585,0
20231116,170600,474907970,3585,3585,3585,3585,0
20231116,170500,474907970,3585,3585,3585,3585,0
20231116,170400,474907970,3585,3585,3585,3585,0
20231116,170300,474907970,3585,3585,3585,3585,0
20231116,170200,474907970,3585,3585,3585,3585,0
20231116,170100,474907970,3585,3585,3585,3585,0
20231116,170000,474907970,3585,3585,3585,3585,0
20231116,165900,474907970,3585,3585,3585,3585,0
20231116,165800,474907970,3585,3585,3585,3585,0
20231116,165700,474907970,3585,3585,3585,3585,0
20231116,165600,474907970,3585,3585,3585,3585,0
20231116,165500,474907970,3585,3585,3585,3585,0
20231116,165400,474907970,3585,3585,3585,3585,0
20231116,165300,474907970,3585,3585,3585,3585,0
20231116,165200,474907970,3585,3585,3585,3585,0
20231116,165100,474907970,3585,3585,3585,3585,0
20231116,165000,474907970,3585,3585,3585,3585,0
20231116,164900,474907970,3585,3585,3585,3585,0
20231116,164800,474907970,3585,3585,3585,3585,0
20231116,164700,474907970,3585,3585,3585,3585,0
20231116,164600,474907970,3585,3585,3585,3585,0
20231116,164500,474907970,3585,3585,3585,3585,0
20231116,164400,474907970,3585,3585,3585,3585,0
20231116,164300,474907970,3585,3585,3585,3585,0
20231116,164200,474907970,3585,3585,3585,3585,0
20231116,164100,474907970,3585,3585,3585,3585,0
20231116,164000,474907970,3585,3585,3585,3585,9172
20231116,163900,474907970,3585,3585,3585,3585,0
20231116,163800,474907970,3585,3585,3585,3585,0
20231116,163700,474907970,3585,3585,3585,3585,0
20231116,163600,474907970,3585,3585,3585,3585,0
20231116,163500,474907970,3585,3585,3585,3585,0
20231116,163400,474907970,3585,3585,3585,3585,0
20231116,163300,474907970,3585,3585,3585,3585,0
20231116,163200,474907970,3585,3585,3585,3585,0
20231116,163100,474907970,3585,3585,3585,3585,0
20231116,163000,474907970,3585,3585,3585,3585,9172
20231116,162900,442026350,3580,3580,3580,3580,0
20231116,162800,442026350,3580,3580,3580,3580,0
20231116,162700,442026350,3580,3580,3580,3580,0
20231116,162600,442026350,3580,3580,3580,3580,0
20231116,162500,442026350,3580,3580,3580,3580,0
20231116,162400,442026350,3580,3580,3580,3580,0
20231116,162300,442026350,3580,3580,3580,3580,0
20231116,162200,442026350,3580,3580,3580,3580,0
20231116,162100,442026350,3580,3580,3580,3580,0
20231116,162000,442026350,3580,3580,3580,3580,0
20231116,161900,442026350,3580,3575,3580,3575,954
20231116,161800,438611280,3580,3575,3580,3575,1290
20231116,161700,433999525,3575,3575,3575,3575,0
20231116,161600,433999525,3575,3575,3575,3575,2
20231116,161500,433992375,3575,3570,3575,3565,521
20231116,161400,432132500,3565,3565,3565,3565,1
20231116,161300,432128935,3565,3565,3565,3565,0
20231116,161200,432128935,3565,3565,3565,3565,0
20231116,161100,432128935,3565,3565,3565,3565,267
20231116,161000,431177080,3570,3570,3570,3570,44
20231116,160900,431020000,3570,3570,3570,3570,0
20231116,160800,431020000,3570,3570,3570,3570,0
20231116,160700,431020000,3570,3570,3570,3570,163
20231116,160600,430438090,3575,3575,3575,3575,81
20231116,160500,430148515,3575,3575,3575,3575,0
20231116,160400,430148515,3575,3565,3575,3565,873
20231116,160300,427031675,3570,3570,3570,3570,300
20231116,160200,425960675,3570,3570,3570,3570,0
20231116,160100,425960675,3570,3570,3570,3570,8
20231116,160000,425932115,3565,3565,3565,3565,1000
20231116,155900,422367115,3570,3570,3570,3570,0
20231116,155800,422367115,3570,3570,3570,3570,100
20231116,155700,422010115,3570,3570,3570,3570,1086
20231116,155600,418133095,3570,3570,3570,3570,138
20231116,155500,417640435,3575,3575,3575,3575,21
20231116,155400,417565360,3570,3570,3570,3570,0
20231116,155300,417565360,3570,3570,3570,3570,100
20231116,155200,417208360,3575,3575,3575,3575,0
20231116,155100,417208360,3575,3575,3575,3575,0
20231116,155000,417208360,3575,3575,3575,3575,0
20231116,154900,417208360,3575,3575,3575,3575,1
20231116,154800,417204785,3575,3575,3575,3575,0
20231116,154700,417204785,3575,3575,3575,3575,0
20231116,154600,417204785,3575,3575,3575,3575,1
20231116,154500,417201210,3570,3570,3570,3570,0
20231116,154400,417201210,3570,3570,3570,3570,1000
20231116,154300,413631210,3575,3575,3575,3575,0
20231116,154200,413631210,3575,3575,3575,3575,0
20231116,154100,413631210,3575,3575,3575,3575,0
20231116,154000,413631210,3575,3575,3575,3575,0
20231116,153900,413631210,3575,3575,3575,3575,0
20231116,153800,413631210,3575,3570,3575,3570,2
20231116,153700,413624065,3575,3575,3575,3575,1
20231116,153600,413620490,3570,3570,3570,3570,855
20231116,153500,410568140,3575,3575,3575,3575,114
20231116,153400,410160590,3570,3570,3570,3570,1027
20231116,153300,406494200,3570,3570,3570,3570,20
20231116,153200,406422800,3570,3570,3570,3570,86
20231116,153100,406115780,3570,3570,3570,3570,100
20231116,153000,405758780,3565,3565,3565,3565,0
20231116,152900,405758780,3565,3565,3565,3565,10
20231116,152800,405723130,3565,3565,3565,3565,80
20231116,152700,405437930,3565,3570,3570,3565,123
20231116,152600,404999430,3570,3570,3570,3570,0
20231116,152500,404999430,3570,3570,3570,3570,265
20231116,152400,404053380,3570,3570,3570,3570,1
20231116,152300,404049810,3565,3565,3565,3565,113
20231116,152200,403646965,3570,3570,3570,3570,1
20231116,152100,403643395,3570,3570,3570,3570,20
20231116,152000,403571995,3570,3570,3570,3570,0
20231116,151900,403571995,3570,3570,3570,3570,233
20231116,151800,402740185,3570,3565,3570,3565,82
20231116,151700,402447845,3570,3565,3570,3565,260
20231116,151600,401520445,3570,3570,3570,3570,490
20231116,151500,399771145,3575,3575,3575,3575,0
20231116,151400,399771145,3575,3575,3575,3575,0
20231116,151300,399771145,3575,3575,3575,3575,0
20231116,151200,399771145,3575,3575,3575,3575,65
20231116,151100,399538770,3570,3575,3575,3570,426
20231116,151000,398017925,3575,3575,3575,3575,0
20231116,150900,398017925,3575,3575,3575,3575,0
20231116,150800,398017925,3575,3575,3575,3575,0
20231116,150700,398017925,3575,3575,3575,3575,337
20231116,150600,396813150,3570,3570,3570,3570,47
20231116,150500,396645360,3565,3565,3565,3565,2
20231116,150400,396638230,3565,3565,3565,3565,0
20231116,150300,396638230,3565,3570,3570,3565,6
20231116,150200,396616815,3570,3570,3570,3570,0
20231116,150100,396616815,3570,3570,3570,3570,110
20231116,150000,396224115,3570,3570,3570,3570,0
20231116,145900,396224115,3570,3570,3570,3570,300
20231116,145800,395153115,3565,3565,3565,3565,0
20231116,145700,395153115,3565,3565,3565,3565,0
20231116,145600,395153115,3565,3565,3565,3565,1
20231116,145500,395149550,3565,3565,3570,3565,275
20231116,145400,394168925,3570,3570,3570,3570,0
20231116,145300,394168925,3570,3570,3570,3570,33
20231116,145200,394051115,3570,3570,3570,3570,0
20231116,145100,394051115,3570,3570,3570,3570,22
20231116,145000,393972575,3570,3570,3570,3570,18
20231116,144900,393908315,3575,3575,3575,3570,41
20231116,144800,393761790,3575,3575,3575,3575,0
20231116,144700,393761790,3575,3575,3575,3575,0
20231116,144600,393761790,3575,3575,3575,3575,0
20231116,144500,393761790,3575,3575,3575,3575,1
20231116,144400,393758215,3570,3570,3570,3570,16
20231116,144300,393701095,3570,3570,3570,3570,15
20231116,144200,393647545,3570,3570,3570,3570,0
20231116,144100,393647545,3570,3570,3570,3570,0
20231116,144000,393647545,3570,3570,3570,3570,10
20231116,143900,393611845,3570,3570,3570,3570,0
20231116,143800,393611845,3570,3570,3570,3570,1
20231116,143700,393608275,3570,3570,3570,3570,20
20231116,143600,393536875,3570,3570,3570,3570,0
20231116,143500,393536875,3570,3565,3570,3565,1189
20231116,143400,389298075,3565,3565,3570,3565,21
20231116,143300,389223205,3565,3565,3565,3565,10
20231116,143200,389187555,3575,3565,3575,3565,4
20231116,143100,389173285,3575,3575,3575,3555,12184
20231116,143000,345766935,3570,3570,3570,3570,0
20231116,142900,345766935,3570,3570,3570,3570,0
20231116,142800,345766935,3570,3570,3570,3570,1313
20231116,142700,341079525,3575,3575,3575,3575,0
20231116,142600,341079525,3575,3570,3575,3570,1113
20231116,142500,337105550,3575,3575,3575,3575,0
20231116,142400,337105550,3575,3575,3575,3575,0
20231116,142300,337105550,3575,3575,3575,3575,276
20231116,142200,336118850,3575,3575,3575,3575,0
20231116,142100,336118850,3575,3575,3575,3575,2501
20231116,142000,327177775,3575,3585,3585,3575,3
20231116,141900,327167040,3575,3575,3575,3575,101
20231116,141800,326805965,3580,3580,3580,3580,0
20231116,141700,326805965,3580,3580,3580,3580,0
20231116,141600,326805965,3580,3580,3580,3580,0
20231116,141500,326805965,3580,3580,3580,3580,781
20231116,141400,324009985,3585,3585,3585,3585,1
20231116,141300,324006400,3580,3580,3580,3580,23
20231116,141200,323924060,3580,3580,3585,3580,628
20231116,141100,321675815,3585,3585,3585,3585,0
20231116,141000,321675815,3585,3585,3585,3585,0
20231116,140900,321675815,3585,3585,3585,3585,16
20231116,140800,321618455,3585,3585,3585,3585,1
20231116,140700,321614870,3580,3570,3580,3570,92
20231116,140600,321286410,3580,3580,3580,3580,0
20231116,140500,321286410,3580,3580,3580,3580,0
20231116,140400,321286410,3580,3580,3580,3580,0
20231116,140300,321286410,3580,3580,3580,3580,10
20231116,140200,321250610,3580,3570,3580,3570,650
20231116,140100,318927810,3570,3570,3570,3570,500
20231116,140000,317142810,3580,3580,3580,3580,58
20231116,135900,316935170,3570,3570,3570,3570,1500
20231116,135800,311580170,3570,3570,3570,3570,100
20231116,135700,311223170,3570,3570,3570,3570,42
20231116,135600,311073230,3570,3575,3575,3570,3100
20231116,135500,300003245,3580,3580,3580,3580,1
20231116,135400,299999665,3575,3575,3575,3575,0
20231116,135300,299999665,3575,3575,3575,3575,0
20231116,135200,299999665,3575,3575,3575,3575,0
20231116,135100,299999665,3575,3575,3575,3575,0
20231116,135000,299999665,3575,3580,3580,3575,3000
20231116,134900,289270110,3580,3580,3580,3580,0
20231116,134800,289270110,3580,3585,3585,3580,146
20231116,134700,288747055,3585,3580,3585,3580,148
20231116,134600,288216825,3580,3580,3580,3580,10
20231116,134500,288181025,3585,3585,3585,3585,9
20231116,134400,288148760,3585,3585,3585,3585,0
20231116,134300,288148760,3585,3585,3585,3585,0
20231116,134200,288148760,3585,3585,3585,3585,10
20231116,134100,288112910,3585,3585,3585,3585,0
20231116,134000,288112910,3585,3580,3585,3580,71
20231116,133900,287858725,3580,3580,3580,3580,66
20231116,133800,287622445,3580,3580,3580,3580,0
20231116,133700,287622445,3580,3580,3580,3580,864
20231116,133600,284529325,3585,3585,3585,3585,0
20231116,133500,284529325,3585,3585,3585,3585,0
20231116,133400,284529325,3585,3585,3585,3585,10
20231116,133300,284493475,3585,3585,3585,3585,370
20231116,133200,283167025,3585,3585,3585,3585,1500
20231116,133100,277789525,3590,3585,3590,3585,214
20231116,133000,277022330,3585,3585,3585,3585,0
20231116,132900,277022330,3585,3585,3585,3585,0
20231116,132800,277022330,3585,3585,3585,3585,20
20231116,132700,276950630,3585,3585,3585,3585,10
20231116,132600,276914780,3585,3580,3585,3580,194
20231116,132500,276220245,3580,3580,3580,3580,26
20231116,132400,276127165,3580,3580,3580,3580,0
20231116,132300,276127165,3580,3580,3580,3580,0
20231116,132200,276127165,3580,3585,3585,3580,60
20231116,132100,275912070,3590,3590,3590,3590,1
20231116,132000,275908480,3585,3585,3585,3585,10
20231116,131900,275872630,3585,3585,3585,3585,10
20231116,131800,275836780,3585,3585,3585,3585,0
20231116,131700,275836780,3585,3585,3585,3585,0
20231116,131600,275836780,3585,3585,3585,3585,11
20231116,131500,275797345,3580,3580,3580,3580,0
20231116,131400,275797345,3580,3580,3580,3580,0
20231116,131300,275797345,3580,3580,3580,3580,0
20231116,131200,275797345,3580,3585,3585,3580,158
20231116,131100,275231515,3590,3590,3590,3590,0
20231116,131000,275231515,3590,3590,3590,3590,2
20231116,130900,275224335,3585,3585,3585,3585,37
20231116,130800,275091690,3585,3585,3585,3585,20
20231116,130700,275019990,3585,3585,3585,3585,109
20231116,130600,274629225,3585,3585,3585,3585,0
20231116,130500,274629225,3585,3585,3585,3585,100
20231116,130400,274270725,3585,3585,3585,3585,57
20231116,130300,274066380,3585,3585,3585,3585,1005
20231116,130200,270463455,3585,3590,3590,3585,296
20231116,130100,269400825,3590,3590,3590,3590,872
20231116,130000,266270345,3590,3595,3595,3590,376
20231116,125900,264920255,3595,3595,3595,3595,39
20231116,125800,264780050,3590,3590,3590,3590,31
20231116,125700,264668760,3590,3590,3590,3590,48
20231116,125600,264496440,3590,3590,3590,3590,119
20231116,125500,264069230,3595,3585,3595,3585,2370
20231116,125400,255561435,3580,3580,3580,3580,5
20231116,125300,255543535,3585,3585,3585,3580,1823
20231116,125200,249013080,3585,3585,3585,3585,1
20231116,125100,249009495,3580,3580,3580,3580,4
20231116,125000,248995175,3590,3590,3590,3590,0
20231116,124900,248995175,3590,3580,3590,3575,3669
20231116,124800,235854570,3580,3580,3580,3580,39
20231116,124700,235714950,3580,3575,3580,3575,52
20231116,124600,235529045,3580,3580,3580,3580,40
20231116,124500,235385845,3580,3580,3580,3580,40
20231116,124400,235242645,3580,3580,3580,3580,0
20231116,124300,235242645,3580,3580,3580,3580,58
20231116,124200,235035005,3580,3580,3580,3580,165
20231116,124100,234444305,3580,3580,3580,3580,21
20231116,124000,234369125,3580,3580,3580,3580,10
20231116,123900,234333325,3575,3580,3580,3575,39
20231116,123800,234193710,3575,3575,3575,3575,0
20231116,123700,234193710,3575,3580,3580,3575,241
20231116,123600,233330940,3580,3580,3580,3580,0
20231116,123500,233330940,3580,3580,3580,3580,38
20231116,123400,233194900,3580,3580,3580,3580,39
20231116,123300,233055280,3580,3580,3580,3580,615
20231116,123200,230853580,3585,3585,3585,3585,38
20231116,123100,230717350,3585,3585,3585,3585,0
20231116,123000,230717350,3585,3585,3585,3585,45
20231116,122900,230556025,3585,3585,3585,3585,1
20231116,122800,230552440,3585,3580,3585,3580,50
20231116,122700,230373245,3585,3585,3585,3585,0
20231116,122600,230373245,3585,3585,3585,3585,38
20231116,122500,230237015,3580,3585,3585,3580,41
20231116,122400,230090040,3585,3585,3585,3585,0
20231116,122300,230090040,3585,3585,3585,3585,38
20231116,122200,229953810,3580,3580,3580,3580,6
20231116,122100,229932330,3585,3585,3585,3585,39
20231116,122000,229792515,3585,3585,3585,3585,0
20231116,121900,229792515,3585,3585,3585,3585,38
20231116,121800,229656285,3585,3585,3585,3585,0
20231116,121700,229656285,3585,3585,3585,3585,77
20231116,121600,229380240,3580,3580,3580,3580,328
20231116,121500,228206000,3580,3575,3580,3575,5330
20231116,121400,209124615,3575,3575,3575,3575,642
20231116,121300,206829465,3575,3575,3575,3575,0
20231116,121200,206829465,3575,3575,3575,3575,339
20231116,121100,205617540,3575,3575,3575,3575,0
20231116,121000,205617540,3575,3575,3575,3575,38
20231116,120900,205481690,3565,3570,3570,3565,200
20231116,120800,204768285,3575,3575,3575,3575,0
20231116,120700,204768285,3575,3575,3575,3575,42
20231116,120600,204618135,3575,3575,3575,3575,58
20231116,120500,204410785,3575,3575,3575,3575,0
20231116,120400,204410785,3575,3570,3575,3570,1237
20231116,120300,199994620,3565,3575,3580,3565,418
20231116,120200,198502530,3580,3580,3580,3580,72
20231116,120100,198244770,3580,3580,3580,3580,76
20231116,120000,197972690,3575,3575,3575,3575,1
20231116,115900,197969115,3580,3580,3580,3580,1
20231116,115800,197965535,3580,3570,3580,3565,856
20231116,115700,194910360,3570,3575,3575,3570,1930
20231116,115600,188020255,3575,3580,3580,3575,63
20231116,115500,187794835,3580,3580,3580,3580,0
20231116,115400,187794835,3580,3580,3580,3580,40
20231116,115300,187651635,3580,3580,3580,3580,9
20231116,115200,187619415,3580,3575,3580,3575,40
20231116,115100,187476220,3580,3580,3580,3580,608
20231116,115000,185299580,3580,3580,3580,3580,51
20231116,114900,185117000,3580,3580,3580,3580,0
20231116,114800,185117000,3580,3575,3580,3575,40
20231116,114700,184973805,3580,3580,3580,3580,77
20231116,114600,184698145,3580,3580,3580,3580,0
20231116,114500,184698145,3580,3580,3580,3580,2
20231116,114400,184690985,3580,3580,3580,3580,0
20231116,114300,184690985,3580,3570,3580,3570,7584
20231116,114200,157612345,3570,3570,3570,3570,0
20231116,114100,157612345,3570,3570,3570,3570,39
20231116,114000,157473115,3570,3570,3570,3570,0
20231116,113900,157473115,3570,3570,3570,3570,788
20231116,113800,154659955,3570,3570,3570,3570,0
20231116,113700,154659955,3570,3565,3570,3565,297
20231116,113600,153600955,3570,3565,3570,3565,139
20231116,113500,153105225,3570,3570,3570,3570,0
20231116,113400,153105225,3570,3570,3570,3570,38
20231116,113300,152969565,3565,3565,3565,3565,31
20231116,113200,152859050,3560,3565,3565,3560,171
20231116,113100,152250095,3565,3570,3570,3565,2435
20231116,113000,143569295,3570,3570,3570,3570,38
20231116,112900,143433635,3570,3570,3570,3570,0
20231116,112800,143433635,3570,3570,3570,3570,2870
20231116,112700,133187735,3575,3575,3575,3570,49
20231116,112600,133012610,3575,3575,3575,3575,1
20231116,112500,133009035,3575,3575,3575,3575,39
20231116,112400,132869610,3570,3570,3570,3570,19
20231116,112300,132801780,3570,3570,3570,3570,146
20231116,112200,132280560,3570,3570,3570,3570,4
20231116,112100,132266280,3570,3570,3570,3570,53
20231116,112000,132077070,3570,3570,3570,3570,5
20231116,111900,132059220,3570,3570,3570,3570,70
20231116,111800,131809320,3570,3570,3570,3570,41
20231116,111700,131662950,3565,3565,3565,3565,100
20231116,111600,131306450,3565,3570,3570,3565,179
20231116,111500,130668120,3570,3570,3570,3570,0
20231116,111400,130668120,3570,3570,3570,3570,38
20231116,111300,130532460,3565,3565,3565,3565,50
20231116,111200,130354210,3570,3565,3570,3565,105
20231116,111100,129979660,3570,3570,3570,3570,1
20231116,111000,129976090,3560,3565,3565,3560,379
20231116,110900,128626805,3570,3570,3570,3570,0
20231116,110800,128626805,3570,3570,3570,3570,89
20231116,110700,128309075,3560,3565,3565,3560,201
20231116,110600,127593260,3560,3560,3560,3560,10
20231116,110500,127557660,3565,3570,3570,3565,1925
20231116,110400,120694265,3575,3575,3575,3575,1
20231116,110300,120690690,3570,3575,3575,3570,2381
20231116,110200,112190255,3575,3575,3575,3575,0
20231116,110100,112190255,3575,3575,3575,3575,85
20231116,110000,111886380,3575,3575,3575,3575,67
20231116,105900,111646855,3575,3575,3580,3575,264
20231116,105800,110702360,3580,3575,3580,3575,839
20231116,105700,107701605,3580,3580,3580,3580,5
20231116,105600,107683705,3580,3580,3580,3580,57
20231116,105500,107479645,3575,3575,3575,3575,0
20231116,105400,107479645,3575,3575,3575,3575,1147
20231116,105300,103379120,3570,3570,3570,3570,0
20231116,105200,103379120,3570,3575,3575,3570,80
20231116,105100,103093325,3575,3575,3575,3575,1000
20231116,105000,99518325,3575,3575,3575,3575,38
20231116,104900,99382475,3575,3575,3575,3575,200
20231116,104800,98667475,3575,3575,3575,3575,80
20231116,104700,98381475,3575,3575,3575,3575,38
20231116,104600,98245625,3575,3575,3575,3575,1
20231116,104500,98242050,3575,3575,3575,3575,153
20231116,104400,97695075,3575,3575,3575,3575,0
20231116,104300,97695075,3575,3575,3575,3575,39
20231116,104200,97555650,3570,3570,3570,3570,55
20231116,104100,97359300,3575,3575,3575,3570,1378
20231116,104000,92438585,3575,3575,3575,3575,20
20231116,103900,92367085,3575,3575,3575,3575,96
20231116,103800,92023885,3580,3580,3580,3580,0
20231116,103700,92023885,3580,3580,3580,3580,113
20231116,103600,91619345,3575,3580,3580,3575,538
20231116,103500,89695805,3580,3580,3580,3580,114
20231116,103400,89287685,3575,3575,3575,3575,35
20231116,103300,89162560,3565,3570,3570,3565,8867
20231116,103200,57542370,3570,3570,3570,3570,2515
20231116,103100,48563820,3570,3575,3575,3570,102
20231116,103000,48199675,3575,3580,3580,3575,115
20231116,102900,47788540,3575,3575,3575,3575,794
20231116,102800,44949990,3575,3575,3575,3575,170
20231116,102700,44342240,3575,3580,3580,3575,373
20231116,102600,43008760,3575,3575,3575,3575,91
20231116,102500,42683435,3580,3575,3580,3575,66
20231116,102400,42447210,3575,3575,3575,3575,11
20231116,102300,42407885,3580,3570,3580,3570,2
20231116,102200,42400735,3575,3575,3580,3575,539
20231116,102100,40473805,3580,3580,3580,3580,0
20231116,102000,40473805,3580,3580,3580,3580,0
20231116,101900,40473805,3580,3575,3580,3575,77
20231116,101800,40198160,3580,3580,3580,3580,1
20231116,101700,40194580,3570,3575,3585,3570,3231
20231116,101600,28654795,3575,3575,3575,3575,39
20231116,101500,28515370,3570,3575,3575,3570,601
20231116,101400,26367295,3575,3575,3575,3575,737
20231116,101300,23732520,3575,3575,3575,3575,0
20231116,101200,23732520,3575,3575,3575,3575,50
20231116,101100,23553770,3570,3570,3570,3570,0
20231116,101000,23553770,3570,3575,3575,3570,411
20231116,100900,22086210,3575,3575,3575,3575,99
20231116,100800,21732285,3575,3570,3575,3570,655
20231116,100700,19393160,3575,3575,3575,3570,987
20231116,100600,15864755,3575,3575,3585,3575,1027
20231116,100500,12193220,3570,3565,3570,3565,3
20231116,100400,12182515,3560,3570,3570,3560,1000
20231116,100300,8621900,3575,3565,3575,3565,3
20231116,100200,8611195,3565,3570,3570,3565,1028
20231116,100100,4946320,3575,3585,3585,3575,39
20231116,100000,4806885,3560,3580,3585,3560,1311