KissMeData/146060/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201500,286195110,2765,2765,2765,2765,808
20231116,201400,286195110,2765,2765,2765,2765,0
20231116,201300,286195110,2765,2765,2765,2765,0
20231116,201200,286195110,2765,2765,2765,2765,0
20231116,201100,286195110,2765,2765,2765,2765,0
20231116,201000,286195110,2765,2765,2765,2765,0
20231116,200900,286195110,2765,2765,2765,2765,0
20231116,200800,286195110,2765,2765,2765,2765,0
20231116,200700,286195110,2765,2765,2765,2765,0
20231116,200600,286195110,2765,2765,2765,2765,0
20231116,200500,286195110,2765,2765,2765,2765,0
20231116,200400,286195110,2765,2765,2765,2765,0
20231116,200300,286195110,2765,2765,2765,2765,0
20231116,200200,286195110,2765,2765,2765,2765,0
20231116,200100,286195110,2765,2765,2765,2765,0
20231116,200000,286195110,2765,2765,2765,2765,0
20231116,195900,286195110,2765,2765,2765,2765,0
20231116,195800,286195110,2765,2765,2765,2765,0
20231116,195700,286195110,2765,2765,2765,2765,0
20231116,195600,286195110,2765,2765,2765,2765,0
20231116,195500,286195110,2765,2765,2765,2765,0
20231116,195400,286195110,2765,2765,2765,2765,0
20231116,195300,286195110,2765,2765,2765,2765,0
20231116,195200,286195110,2765,2765,2765,2765,0
20231116,195100,286195110,2765,2765,2765,2765,0
20231116,195000,286195110,2765,2765,2765,2765,0
20231116,194900,286195110,2765,2765,2765,2765,0
20231116,194800,286195110,2765,2765,2765,2765,0
20231116,194700,286195110,2765,2765,2765,2765,0
20231116,194600,286195110,2765,2765,2765,2765,0
20231116,194500,286195110,2765,2765,2765,2765,808
20231116,194400,286195110,2765,2765,2765,2765,0
20231116,194300,286195110,2765,2765,2765,2765,0
20231116,194200,286195110,2765,2765,2765,2765,0
20231116,194100,286195110,2765,2765,2765,2765,0
20231116,194000,286195110,2765,2765,2765,2765,0
20231116,193900,286195110,2765,2765,2765,2765,0
20231116,193800,286195110,2765,2765,2765,2765,0
20231116,193700,286195110,2765,2765,2765,2765,0
20231116,193600,286195110,2765,2765,2765,2765,0
20231116,193500,286195110,2765,2765,2765,2765,0
20231116,193400,286195110,2765,2765,2765,2765,0
20231116,193300,286195110,2765,2765,2765,2765,0
20231116,193200,286195110,2765,2765,2765,2765,0
20231116,193100,286195110,2765,2765,2765,2765,0
20231116,193000,286195110,2765,2765,2765,2765,0
20231116,192900,286195110,2765,2765,2765,2765,0
20231116,192800,286195110,2765,2765,2765,2765,0
20231116,192700,286195110,2765,2765,2765,2765,0
20231116,192600,286195110,2765,2765,2765,2765,0
20231116,192500,286195110,2765,2765,2765,2765,0
20231116,192400,286195110,2765,2765,2765,2765,0
20231116,192300,286195110,2765,2765,2765,2765,0
20231116,192200,286195110,2765,2765,2765,2765,0
20231116,192100,286195110,2765,2765,2765,2765,0
20231116,192000,286195110,2765,2765,2765,2765,0
20231116,191900,286195110,2765,2765,2765,2765,0
20231116,191800,286195110,2765,2765,2765,2765,0
20231116,191700,286195110,2765,2765,2765,2765,0
20231116,191600,286195110,2765,2765,2765,2765,0
20231116,191500,286195110,2765,2765,2765,2765,808
20231116,191400,286195110,2765,2765,2765,2765,0
20231116,191300,286195110,2765,2765,2765,2765,0
20231116,191200,286195110,2765,2765,2765,2765,0
20231116,191100,286195110,2765,2765,2765,2765,0
20231116,191000,286195110,2765,2765,2765,2765,0
20231116,190900,286195110,2765,2765,2765,2765,0
20231116,190800,286195110,2765,2765,2765,2765,0
20231116,190700,286195110,2765,2765,2765,2765,0
20231116,190600,286195110,2765,2765,2765,2765,0
20231116,190500,286195110,2765,2765,2765,2765,0
20231116,190400,286195110,2765,2765,2765,2765,0
20231116,190300,286195110,2765,2765,2765,2765,0
20231116,190200,286195110,2765,2765,2765,2765,0
20231116,190100,286195110,2765,2765,2765,2765,0
20231116,190000,286195110,2765,2765,2765,2765,0
20231116,185900,286195110,2765,2765,2765,2765,0
20231116,185800,286195110,2765,2765,2765,2765,0
20231116,185700,286195110,2765,2765,2765,2765,0
20231116,185600,286195110,2765,2765,2765,2765,0
20231116,185500,286195110,2765,2765,2765,2765,0
20231116,185400,286195110,2765,2765,2765,2765,0
20231116,185300,286195110,2765,2765,2765,2765,0
20231116,185200,286195110,2765,2765,2765,2765,0
20231116,185100,286195110,2765,2765,2765,2765,0
20231116,185000,286195110,2765,2765,2765,2765,0
20231116,184900,286195110,2765,2765,2765,2765,0
20231116,184800,286195110,2765,2765,2765,2765,0
20231116,184700,286195110,2765,2765,2765,2765,0
20231116,184600,286195110,2765,2765,2765,2765,0
20231116,184500,286195110,2765,2765,2765,2765,808
20231116,184400,286195110,2765,2765,2765,2765,0
20231116,184300,286195110,2765,2765,2765,2765,0
20231116,184200,286195110,2765,2765,2765,2765,0
20231116,184100,286195110,2765,2765,2765,2765,0
20231116,184000,286195110,2765,2765,2765,2765,0
20231116,183900,286195110,2765,2765,2765,2765,0
20231116,183800,286195110,2765,2765,2765,2765,0
20231116,183700,286195110,2765,2765,2765,2765,0
20231116,183600,286195110,2765,2765,2765,2765,0
20231116,183500,286195110,2765,2765,2765,2765,0
20231116,183400,286195110,2765,2765,2765,2765,0
20231116,183300,286195110,2765,2765,2765,2765,0
20231116,183200,286195110,2765,2765,2765,2765,0
20231116,183100,286195110,2765,2765,2765,2765,0
20231116,183000,286195110,2765,2765,2765,2765,0
20231116,182900,286195110,2765,2765,2765,2765,0
20231116,182800,286195110,2765,2765,2765,2765,0
20231116,182700,286195110,2765,2765,2765,2765,0
20231116,182600,286195110,2765,2765,2765,2765,0
20231116,182500,286195110,2765,2765,2765,2765,0
20231116,182400,286195110,2765,2765,2765,2765,0
20231116,182300,286195110,2765,2765,2765,2765,0
20231116,182200,286195110,2765,2765,2765,2765,0
20231116,182100,286195110,2765,2765,2765,2765,0
20231116,182000,286195110,2765,2765,2765,2765,0
20231116,181900,286195110,2765,2765,2765,2765,0
20231116,181800,286195110,2765,2765,2765,2765,0
20231116,181700,286195110,2765,2765,2765,2765,0
20231116,181600,286195110,2765,2765,2765,2765,0
20231116,181500,286195110,2765,2765,2765,2765,808
20231116,181400,286195110,2765,2765,2765,2765,0
20231116,181300,286195110,2765,2765,2765,2765,0
20231116,181200,286195110,2765,2765,2765,2765,0
20231116,181100,286195110,2765,2765,2765,2765,0
20231116,181000,286195110,2765,2765,2765,2765,0
20231116,180900,286195110,2765,2765,2765,2765,0
20231116,180800,286195110,2765,2765,2765,2765,0
20231116,180700,286195110,2765,2765,2765,2765,0
20231116,180600,286195110,2765,2765,2765,2765,0
20231116,180500,286195110,2765,2765,2765,2765,0
20231116,180400,286195110,2765,2765,2765,2765,0
20231116,180300,286195110,2765,2765,2765,2765,0
20231116,180200,286195110,2765,2765,2765,2765,0
20231116,180100,286195110,2765,2765,2765,2765,0
20231116,180000,286195110,2765,2765,2765,2765,0
20231116,175900,286195110,2765,2765,2765,2765,0
20231116,175800,286195110,2765,2765,2765,2765,0
20231116,175700,286195110,2765,2765,2765,2765,0
20231116,175600,286195110,2765,2765,2765,2765,0
20231116,175500,286195110,2765,2765,2765,2765,0
20231116,175400,286195110,2765,2765,2765,2765,0
20231116,175300,286195110,2765,2765,2765,2765,0
20231116,175200,286195110,2765,2765,2765,2765,0
20231116,175100,286195110,2765,2765,2765,2765,0
20231116,175000,286195110,2765,2765,2765,2765,0
20231116,174900,286195110,2765,2765,2765,2765,0
20231116,174800,286195110,2765,2765,2765,2765,0
20231116,174700,286195110,2765,2765,2765,2765,0
20231116,174600,286195110,2765,2765,2765,2765,0
20231116,174500,286195110,2765,2765,2765,2765,808
20231116,174400,286195110,2765,2765,2765,2765,0
20231116,174300,286195110,2765,2765,2765,2765,0
20231116,174200,286195110,2765,2765,2765,2765,0
20231116,174100,286195110,2765,2765,2765,2765,0
20231116,174000,286195110,2765,2765,2765,2765,0
20231116,173900,286195110,2765,2765,2765,2765,0
20231116,173800,286195110,2765,2765,2765,2765,0
20231116,173700,286195110,2765,2765,2765,2765,0
20231116,173600,286195110,2765,2765,2765,2765,0
20231116,173500,286195110,2765,2765,2765,2765,0
20231116,173400,286195110,2765,2765,2765,2765,0
20231116,173300,286195110,2765,2765,2765,2765,0
20231116,173200,286195110,2765,2765,2765,2765,0
20231116,173100,286195110,2765,2765,2765,2765,0
20231116,173000,286195110,2765,2765,2765,2765,0
20231116,172900,286195110,2765,2765,2765,2765,0
20231116,172800,286195110,2765,2765,2765,2765,0
20231116,172700,286195110,2765,2765,2765,2765,0
20231116,172600,286195110,2765,2765,2765,2765,0
20231116,172500,286195110,2765,2765,2765,2765,0
20231116,172400,286195110,2765,2765,2765,2765,0
20231116,172300,286195110,2765,2765,2765,2765,0
20231116,172200,286195110,2765,2765,2765,2765,0
20231116,172100,286195110,2765,2765,2765,2765,0
20231116,172000,286195110,2765,2765,2765,2765,0
20231116,171900,286195110,2765,2765,2765,2765,0
20231116,171800,286195110,2765,2765,2765,2765,0
20231116,171700,286195110,2765,2765,2765,2765,0
20231116,171600,286195110,2765,2765,2765,2765,0
20231116,171500,286195110,2765,2765,2765,2765,808
20231116,171400,286195110,2765,2765,2765,2765,0
20231116,171300,286195110,2765,2765,2765,2765,0
20231116,171200,286195110,2765,2765,2765,2765,0
20231116,171100,286195110,2765,2765,2765,2765,0
20231116,171000,286195110,2765,2765,2765,2765,0
20231116,170900,286195110,2765,2765,2765,2765,0
20231116,170800,286195110,2765,2765,2765,2765,0
20231116,170700,286195110,2765,2765,2765,2765,0
20231116,170600,286195110,2765,2765,2765,2765,0
20231116,170500,286195110,2765,2765,2765,2765,0
20231116,170400,286195110,2765,2765,2765,2765,0
20231116,170300,286195110,2765,2765,2765,2765,0
20231116,170200,286195110,2765,2765,2765,2765,0
20231116,170100,286195110,2765,2765,2765,2765,0
20231116,170000,286195110,2765,2765,2765,2765,0
20231116,165900,286195110,2765,2765,2765,2765,0
20231116,165800,286195110,2765,2765,2765,2765,0
20231116,165700,286195110,2765,2765,2765,2765,0
20231116,165600,286195110,2765,2765,2765,2765,0
20231116,165500,286195110,2765,2765,2765,2765,0
20231116,165400,286195110,2765,2765,2765,2765,0
20231116,165300,286195110,2765,2765,2765,2765,0
20231116,165200,286195110,2765,2765,2765,2765,0
20231116,165100,286195110,2765,2765,2765,2765,0
20231116,165000,286195110,2765,2765,2765,2765,0
20231116,164900,286195110,2765,2765,2765,2765,0
20231116,164800,286195110,2765,2765,2765,2765,0
20231116,164700,286195110,2765,2765,2765,2765,0
20231116,164600,286195110,2765,2765,2765,2765,0
20231116,164500,286195110,2765,2765,2765,2765,808
20231116,164400,286195110,2765,2765,2765,2765,0
20231116,164300,286195110,2765,2765,2765,2765,0
20231116,164200,286195110,2765,2765,2765,2765,0
20231116,164100,286195110,2765,2765,2765,2765,0
20231116,164000,286195110,2765,2765,2765,2765,0
20231116,163900,286195110,2765,2765,2765,2765,0
20231116,163800,286195110,2765,2765,2765,2765,0
20231116,163700,286195110,2765,2765,2765,2765,0
20231116,163600,286195110,2765,2765,2765,2765,0
20231116,163500,286195110,2765,2765,2765,2765,0
20231116,163400,286195110,2765,2765,2765,2765,0
20231116,163300,286195110,2765,2765,2765,2765,0
20231116,163200,286195110,2765,2765,2765,2765,0
20231116,163100,286195110,2765,2765,2765,2765,0
20231116,163000,286195110,2765,2765,2765,2765,808
20231116,162900,283960990,2750,2750,2750,2750,0
20231116,162800,283960990,2750,2750,2750,2750,0
20231116,162700,283960990,2750,2750,2750,2750,0
20231116,162600,283960990,2750,2750,2750,2750,0
20231116,162500,283960990,2750,2750,2750,2750,0
20231116,162400,283960990,2750,2750,2750,2750,0
20231116,162300,283960990,2750,2750,2750,2750,0
20231116,162200,283960990,2750,2750,2750,2750,0
20231116,162100,283960990,2750,2750,2750,2750,0
20231116,162000,283960990,2750,2750,2750,2750,0
20231116,161900,283960990,2750,2750,2750,2750,0
20231116,161800,283960990,2750,2750,2750,2750,0
20231116,161700,283960990,2750,2750,2750,2750,2300
20231116,161600,277635990,2750,2750,2750,2750,0
20231116,161500,277635990,2750,2750,2750,2750,0
20231116,161400,277635990,2750,2750,2750,2750,0
20231116,161300,277635990,2750,2750,2750,2750,20
20231116,161200,277580990,2750,2750,2750,2750,0
20231116,161100,277580990,2750,2750,2750,2750,0
20231116,161000,277580990,2750,2755,2755,2750,36
20231116,160900,277481975,2760,2760,2760,2760,0
20231116,160800,277481975,2760,2760,2760,2760,0
20231116,160700,277481975,2760,2760,2760,2760,0
20231116,160600,277481975,2760,2760,2760,2760,3777
20231116,160500,267057455,2760,2760,2760,2760,1
20231116,160400,267054695,2765,2765,2765,2765,0
20231116,160300,267054695,2765,2765,2765,2765,3
20231116,160200,267046400,2765,2765,2765,2765,1
20231116,160100,267043635,2765,2755,2765,2750,17
20231116,160000,266996795,2755,2755,2755,2755,3
20231116,155900,266988530,2755,2755,2755,2755,2
20231116,155800,266983020,2755,2750,2755,2750,850
20231116,155700,264645515,2750,2750,2750,2750,0
20231116,155600,264645515,2750,2750,2750,2750,0
20231116,155500,264645515,2750,2750,2750,2750,0
20231116,155400,264645515,2750,2755,2755,2750,398
20231116,155300,263550985,2755,2755,2755,2755,0
20231116,155200,263550985,2755,2755,2755,2755,1
20231116,155100,263548230,2750,2750,2750,2750,435
20231116,155000,262351980,2750,2750,2750,2750,1
20231116,154900,262349230,2750,2750,2750,2750,102
20231116,154800,262068730,2750,2750,2750,2750,2
20231116,154700,262063230,2750,2750,2750,2750,2
20231116,154600,262057730,2750,2750,2750,2750,2
20231116,154500,262052230,2750,2750,2750,2750,0
20231116,154400,262052230,2750,2750,2750,2750,0
20231116,154300,262052230,2750,2750,2750,2750,206
20231116,154200,261485730,2755,2755,2755,2755,4
20231116,154100,261474710,2750,2750,2750,2750,0
20231116,154000,261474710,2750,2750,2750,2750,293
20231116,153900,260668960,2750,2750,2750,2750,0
20231116,153800,260668960,2750,2755,2755,2750,2317
20231116,153700,254294710,2760,2760,2760,2760,101
20231116,153600,254015950,2760,2760,2760,2760,0
20231116,153500,254015950,2760,2760,2760,2760,0
20231116,153400,254015950,2760,2760,2760,2760,0
20231116,153300,254015950,2760,2760,2760,2760,0
20231116,153200,254015950,2760,2760,2760,2760,490
20231116,153100,252663550,2760,2760,2760,2760,69
20231116,153000,252473110,2760,2760,2760,2760,418
20231116,152900,251319430,2760,2760,2760,2760,520
20231116,152800,249884230,2760,2760,2760,2760,853
20231116,152700,247529950,2760,2760,2760,2760,202
20231116,152600,246972430,2760,2760,2760,2760,1
20231116,152500,246969670,2760,2750,2760,2750,40
20231116,152400,246859300,2750,2750,2750,2750,1996
20231116,152300,241370300,2755,2765,2765,2755,13
20231116,152200,241334365,2765,2765,2765,2765,50
20231116,152100,241196115,2765,2765,2765,2765,500
20231116,152000,239813615,2765,2755,2765,2755,232
20231116,151900,239172450,2755,2750,2755,2750,174
20231116,151800,238693085,2755,2745,2755,2745,2
20231116,151700,238687585,2755,2755,2755,2755,1
20231116,151600,238684830,2745,2755,2755,2745,131
20231116,151500,238325135,2745,2755,2755,2745,495
20231116,151400,236965830,2755,2755,2755,2755,2
20231116,151300,236960320,2755,2755,2755,2755,2
20231116,151200,236954810,2755,2755,2755,2755,0
20231116,151100,236954810,2755,2755,2755,2755,0
20231116,151000,236954810,2755,2755,2755,2755,202
20231116,150900,236398300,2755,2755,2755,2755,0
20231116,150800,236398300,2755,2755,2755,2755,8
20231116,150700,236376260,2735,2740,2740,2735,3021
20231116,150600,228113575,2735,2745,2745,2735,2750
20231116,150500,220574860,2750,2750,2750,2750,867
20231116,150400,218190610,2750,2750,2750,2750,1001
20231116,150300,215437860,2765,2765,2765,2765,0
20231116,150200,215437860,2765,2745,2765,2740,1031
20231116,150100,212607170,2750,2750,2750,2750,50
20231116,150000,212469670,2755,2755,2755,2755,45
20231116,145900,212345695,2760,2760,2760,2760,0
20231116,145800,212345695,2760,2760,2760,2760,26
20231116,145700,212273935,2765,2765,2765,2765,100
20231116,145600,211997435,2765,2765,2765,2765,0
20231116,145500,211997435,2765,2765,2765,2765,0
20231116,145400,211997435,2765,2765,2765,2765,0
20231116,145300,211997435,2765,2765,2765,2765,37
20231116,145200,211895130,2765,2765,2765,2765,2
20231116,145100,211889600,2765,2765,2765,2755,84
20231116,145000,211657490,2765,2765,2765,2765,0
20231116,144900,211657490,2765,2765,2765,2765,235
20231116,144800,211007715,2760,2755,2760,2755,316
20231116,144700,210136695,2755,2755,2755,2755,2
20231116,144600,210131185,2755,2755,2755,2755,1
20231116,144500,210128430,2750,2755,2755,2750,1212
20231116,144400,206793865,2755,2755,2755,2755,0
20231116,144300,206793865,2755,2755,2755,2755,1
20231116,144200,206791110,2760,2760,2760,2760,50
20231116,144100,206653110,2760,2760,2760,2760,362
20231116,144000,205653990,2760,2760,2760,2760,638
20231116,143900,203893110,2760,2760,2760,2760,0
20231116,143800,203893110,2760,2760,2760,2760,0
20231116,143700,203893110,2760,2760,2760,2760,1
20231116,143600,203890350,2755,2755,2755,2750,1221
20231116,143500,200526500,2755,2755,2760,2755,242
20231116,143400,199859775,2755,2755,2755,2755,664
20231116,143300,198030455,2755,2755,2755,2755,10
20231116,143200,198002905,2755,2755,2755,2755,1
20231116,143100,198000150,2765,2760,2765,2760,44
20231116,143000,197878500,2760,2760,2760,2760,0
20231116,142900,197878500,2760,2760,2760,2760,100
20231116,142800,197602500,2755,2755,2755,2755,0
20231116,142700,197602500,2755,2755,2755,2755,201
20231116,142600,197048745,2755,2755,2755,2755,552
20231116,142500,195527985,2760,2760,2760,2760,0
20231116,142400,195527985,2760,2760,2760,2760,47
20231116,142300,195398265,2760,2760,2760,2760,214
20231116,142200,194807625,2760,2760,2760,2760,0
20231116,142100,194807625,2760,2760,2760,2760,541
20231116,142000,193314465,2760,2760,2760,2760,31
20231116,141900,193228905,2755,2760,2765,2755,966
20231116,141800,190566045,2765,2765,2765,2765,0
20231116,141700,190566045,2765,2765,2765,2765,0
20231116,141600,190566045,2765,2760,2765,2760,242
20231116,141500,189898000,2760,2760,2760,2760,4
20231116,141400,189886960,2760,2760,2760,2760,1
20231116,141300,189884200,2760,2760,2760,2760,800
20231116,141200,187676200,2765,2765,2765,2765,0
20231116,141100,187676200,2765,2765,2765,2765,0
20231116,141000,187676200,2765,2765,2765,2765,0
20231116,140900,187676200,2765,2765,2765,2765,0
20231116,140800,187676200,2765,2765,2765,2765,300
20231116,140700,186846700,2765,2765,2765,2765,36
20231116,140600,186747160,2765,2765,2765,2765,146
20231116,140500,186343470,2765,2765,2765,2765,500
20231116,140400,184960970,2765,2760,2765,2760,24
20231116,140300,184894725,2760,2760,2760,2760,1116
20231116,140200,181814565,2765,2765,2765,2765,50
20231116,140100,181676315,2765,2765,2765,2765,50
20231116,140000,181538065,2765,2765,2765,2765,1
20231116,135900,181535300,2770,2760,2770,2760,310
20231116,135800,180677140,2760,2760,2760,2760,4
20231116,135700,180666100,2765,2765,2765,2765,926
20231116,135600,178105710,2770,2770,2770,2770,1
20231116,135500,178102940,2770,2770,2770,2770,0
20231116,135400,178102940,2770,2770,2770,2770,0
20231116,135300,178102940,2770,2770,2770,2770,0
20231116,135200,178102940,2770,2770,2770,2770,0
20231116,135100,178102940,2770,2770,2770,2770,0
20231116,135000,178102940,2770,2770,2770,2770,0
20231116,134900,178102940,2770,2770,2770,2770,51
20231116,134800,177961670,2765,2770,2770,2765,400
20231116,134700,176854670,2765,2765,2765,2765,28
20231116,134600,176777250,2765,2765,2765,2765,1
20231116,134500,176774485,2770,2770,2770,2770,20
20231116,134400,176719085,2770,2765,2770,2765,30
20231116,134300,176636085,2765,2765,2765,2765,0
20231116,134200,176636085,2765,2765,2765,2765,0
20231116,134100,176636085,2765,2765,2765,2765,132
20231116,134000,176271105,2765,2765,2765,2765,101
20231116,133900,175991840,2770,2770,2770,2770,0
20231116,133800,175991840,2770,2770,2770,2770,3
20231116,133700,175983530,2765,2765,2765,2765,0
20231116,133600,175983530,2765,2765,2765,2765,0
20231116,133500,175983530,2765,2765,2765,2765,100
20231116,133400,175707030,2770,2770,2770,2770,3
20231116,133300,175698720,2765,2765,2765,2765,0
20231116,133200,175698720,2765,2765,2765,2765,200
20231116,133100,175145720,2765,2765,2765,2765,0
20231116,133000,175145720,2765,2760,2765,2760,302
20231116,132900,174312195,2760,2760,2760,2760,0
20231116,132800,174312195,2760,2760,2760,2760,0
20231116,132700,174312195,2760,2760,2760,2760,500
20231116,132600,172932195,2760,2765,2765,2760,200
20231116,132500,172380165,2760,2760,2760,2760,0
20231116,132400,172380165,2760,2760,2760,2760,0
20231116,132300,172380165,2760,2760,2760,2760,0
20231116,132200,172380165,2760,2760,2760,2760,0
20231116,132100,172380165,2760,2760,2760,2760,0
20231116,132000,172380165,2760,2760,2760,2760,0
20231116,131900,172380165,2760,2760,2760,2760,0
20231116,131800,172380165,2760,2760,2760,2760,126
20231116,131700,172032405,2760,2760,2760,2760,220
20231116,131600,171425205,2760,2760,2760,2760,110
20231116,131500,171121605,2760,2760,2760,2760,0
20231116,131400,171121605,2760,2760,2760,2760,200
20231116,131300,170569605,2765,2765,2765,2765,2
20231116,131200,170564075,2760,2760,2760,2760,38
20231116,131100,170459195,2760,2760,2760,2760,0
20231116,131000,170459195,2760,2760,2760,2760,249
20231116,130900,169771955,2760,2760,2760,2760,550
20231116,130800,168253955,2760,2760,2760,2760,1
20231116,130700,168251195,2755,2755,2755,2755,227
20231116,130600,167625810,2755,2760,2760,2755,22
20231116,130500,167565195,2760,2760,2760,2760,1
20231116,130400,167562435,2760,2760,2760,2760,22
20231116,130300,167501715,2770,2770,2770,2770,0
20231116,130200,167501715,2770,2770,2770,2770,0
20231116,130100,167501715,2770,2770,2770,2770,197
20231116,130000,166956025,2775,2775,2775,2775,0
20231116,125900,166956025,2775,2775,2775,2775,0
20231116,125800,166956025,2775,2775,2775,2775,0
20231116,125700,166956025,2775,2770,2775,2770,26
20231116,125600,166884000,2770,2770,2770,2770,515
20231116,125500,165457450,2775,2775,2775,2775,9
20231116,125400,165432475,2780,2780,2780,2780,587
20231116,125300,163800615,2775,2775,2775,2775,250
20231116,125200,163106865,2775,2775,2775,2775,1163
20231116,125100,159879540,2775,2780,2780,2775,150
20231116,125000,159462790,2780,2780,2780,2780,0
20231116,124900,159462790,2780,2780,2780,2780,0
20231116,124800,159462790,2780,2780,2780,2780,207
20231116,124700,158887330,2780,2780,2780,2780,20
20231116,124600,158831730,2780,2775,2780,2775,3124
20231116,124500,150159115,2775,2775,2775,2775,700
20231116,124400,148216615,2775,2775,2775,2775,1
20231116,124300,148213840,2770,2770,2770,2770,0
20231116,124200,148213840,2770,2770,2770,2770,1
20231116,124100,148211070,2770,2775,2775,2770,6
20231116,124000,148194425,2770,2770,2770,2770,199
20231116,123900,147643195,2775,2775,2775,2775,1499
20231116,123800,143483470,2770,2770,2770,2770,10
20231116,123700,143455770,2770,2775,2775,2770,35
20231116,123600,143358655,2770,2770,2770,2770,24
20231116,123500,143292175,2770,2770,2770,2770,230
20231116,123400,142655075,2770,2770,2770,2770,0
20231116,123300,142655075,2770,2770,2770,2770,101
20231116,123200,142375305,2770,2770,2770,2770,67
20231116,123100,142189715,2770,2760,2770,2760,210
20231116,123000,141609925,2760,2760,2760,2760,1
20231116,122900,141607165,2760,2760,2760,2760,16
20231116,122800,141563005,2760,2760,2760,2760,18
20231116,122700,141513325,2760,2760,2760,2760,200
20231116,122600,140961325,2760,2760,2760,2760,4
20231116,122500,140950285,2760,2760,2760,2760,0
20231116,122400,140950285,2760,2760,2760,2760,20
20231116,122300,140895085,2760,2755,2760,2755,2
20231116,122200,140889570,2760,2760,2760,2760,411
20231116,122100,139755210,2765,2770,2770,2765,798
20231116,122000,137548710,2770,2770,2770,2770,25
20231116,121900,137479460,2770,2770,2770,2770,234
20231116,121800,136831280,2765,2765,2765,2765,21
20231116,121700,136773215,2770,2770,2770,2765,76
20231116,121600,136562970,2770,2770,2770,2770,18
20231116,121500,136513110,2775,2775,2775,2770,14
20231116,121400,136474265,2775,2775,2775,2775,15
20231116,121300,136432640,2775,2770,2775,2770,558
20231116,121200,134886965,2770,2770,2770,2770,37
20231116,121100,134784475,2770,2770,2770,2770,400
20231116,121000,133676475,2770,2770,2770,2770,1
20231116,120900,133673705,2765,2770,2770,2765,11
20231116,120800,133643285,2770,2765,2770,2765,11
20231116,120700,133612860,2765,2765,2765,2765,754
20231116,120600,131528050,2765,2765,2765,2765,211
20231116,120500,130944635,2770,2770,2770,2770,1
20231116,120400,130941865,2765,2765,2765,2765,0
20231116,120300,130941865,2765,2765,2765,2765,30
20231116,120200,130858915,2770,2770,2770,2770,10
20231116,120100,130831215,2770,2765,2770,2765,101
20231116,120000,130551945,2770,2765,2770,2765,511
20231116,115900,129136525,2765,2765,2765,2765,0
20231116,115800,129136525,2765,2765,2765,2765,195
20231116,115700,128597350,2765,2765,2765,2765,200
20231116,115600,128044350,2765,2765,2765,2765,637
20231116,115500,126283045,2765,2765,2765,2765,20
20231116,115400,126227745,2770,2770,2770,2770,40
20231116,115300,126116945,2770,2770,2770,2770,0
20231116,115200,126116945,2770,2770,2770,2770,1
20231116,115100,126114175,2770,2770,2770,2770,271
20231116,115000,125363505,2770,2770,2770,2770,0
20231116,114900,125363505,2770,2770,2770,2770,1
20231116,114800,125360735,2765,2770,2770,2765,24
20231116,114700,125294370,2765,2765,2765,2765,0
20231116,114600,125294370,2765,2765,2765,2765,0
20231116,114500,125294370,2765,2765,2765,2765,101
20231116,114400,125015105,2770,2765,2770,2765,2
20231116,114300,125009570,2765,2765,2765,2765,0
20231116,114200,125009570,2765,2765,2765,2765,1702
20231116,114100,120303540,2775,2775,2775,2775,0
20231116,114000,120303540,2775,2775,2775,2775,1
20231116,113900,120300765,2770,2770,2770,2770,181
20231116,113800,119799395,2775,2775,2775,2775,59
20231116,113700,119635670,2775,2770,2775,2765,69
20231116,113600,119444270,2770,2770,2770,2770,101
20231116,113500,119164500,2770,2770,2770,2770,100
20231116,113400,118887500,2765,2765,2765,2765,185
20231116,113300,118375975,2770,2765,2770,2765,19
20231116,113200,118323435,2765,2765,2765,2765,2
20231116,113100,118317905,2765,2765,2765,2765,10
20231116,113000,118290255,2765,2765,2765,2765,1429
20231116,112900,114339070,2760,2755,2760,2755,877
20231116,112800,111919670,2750,2750,2750,2750,0
20231116,112700,111919670,2750,2750,2750,2750,0
20231116,112600,111919670,2750,2745,2750,2745,2604
20231116,112500,104770690,2740,2740,2740,2740,300
20231116,112400,103948690,2740,2740,2740,2740,218
20231116,112300,103351370,2745,2745,2745,2745,11
20231116,112200,103321175,2745,2745,2745,2745,203
20231116,112100,102763940,2745,2745,2745,2745,53
20231116,112000,102618455,2750,2750,2750,2750,0
20231116,111900,102618455,2750,2750,2750,2750,0
20231116,111800,102618455,2750,2750,2750,2750,0
20231116,111700,102618455,2750,2750,2750,2750,0
20231116,111600,102618455,2750,2740,2750,2740,235
20231116,111500,101974205,2740,2740,2740,2740,0
20231116,111400,101974205,2740,2740,2740,2740,0
20231116,111300,101974205,2740,2745,2745,2740,300
20231116,111200,101151920,2745,2745,2745,2745,0
20231116,111100,101151920,2745,2745,2745,2745,0
20231116,111000,101151920,2745,2745,2745,2745,1
20231116,110900,101149175,2740,2740,2740,2740,33
20231116,110800,101058755,2740,2740,2740,2740,10
20231116,110700,101031355,2750,2750,2750,2750,0
20231116,110600,101031355,2750,2750,2750,2750,0
20231116,110500,101031355,2750,2750,2750,2750,500
20231116,110400,99656355,2750,2750,2750,2750,0
20231116,110300,99656355,2750,2750,2750,2750,0
20231116,110200,99656355,2750,2750,2750,2750,4
20231116,110100,99645355,2750,2750,2750,2750,0
20231116,110000,99645355,2750,2750,2750,2750,0
20231116,105900,99645355,2750,2750,2750,2750,0
20231116,105800,99645355,2750,2750,2750,2750,110
20231116,105700,99342855,2760,2740,2760,2740,453
20231116,105600,98097105,2740,2740,2740,2740,2
20231116,105500,98091625,2735,2735,2735,2735,0
20231116,105400,98091625,2735,2735,2735,2735,277
20231116,105300,97334030,2730,2730,2730,2730,0
20231116,105200,97334030,2730,2730,2730,2730,0
20231116,105100,97334030,2730,2730,2730,2730,7
20231116,105000,97314920,2730,2730,2730,2730,100
20231116,104900,97041920,2730,2740,2740,2730,473
20231116,104800,95749140,2740,2750,2750,2740,414
20231116,104700,94611480,2755,2765,2765,2755,952
20231116,104600,91984945,2765,2765,2765,2765,7
20231116,104500,91965590,2765,2770,2770,2765,36
20231116,104400,91865925,2770,2770,2770,2770,54
20231116,104300,91716345,2770,2775,2775,2770,70
20231116,104200,91522270,2775,2775,2775,2775,25
20231116,104100,91452895,2760,2755,2760,2755,405
20231116,104000,90337095,2755,2755,2755,2755,0
20231116,103900,90337095,2755,2755,2755,2755,332
20231116,103800,89422435,2755,2765,2765,2755,1067
20231116,103700,86475905,2765,2765,2765,2765,50
20231116,103600,86337655,2765,2780,2780,2765,213
20231116,103500,85746085,2780,2785,2785,2780,824
20231116,103400,83454760,2780,2785,2785,2780,136
20231116,103300,83076450,2785,2780,2785,2780,488
20231116,103200,81717535,2785,2785,2785,2785,18
20231116,103100,81667405,2765,2775,2775,2765,688
20231116,103000,79759090,2785,2785,2785,2775,73
20231116,102900,79555865,2790,2790,2790,2790,101
20231116,102800,79274075,2790,2785,2790,2785,1850
20231116,102700,74115530,2785,2790,2790,2785,2101
20231116,102600,68260780,2785,2765,2785,2765,2884
20231116,102500,60258265,2765,2760,2765,2760,539
20231116,102400,58767945,2765,2765,2770,2760,1057
20231116,102300,55843290,2765,2750,2765,2750,1122
20231116,102200,52745515,2750,2740,2750,2740,5720
20231116,102100,37042365,2740,2740,2740,2740,595
20231116,102000,35412065,2715,2715,2715,2715,0
20231116,101900,35412065,2715,2715,2715,2715,0
20231116,101800,35412065,2715,2745,2745,2715,27
20231116,101700,35338670,2745,2725,2745,2725,1969
20231116,101600,29972585,2720,2720,2720,2720,1587
20231116,101500,25655945,2715,2710,2715,2710,157
20231116,101400,25230430,2715,2715,2725,2710,897
20231116,101300,22796015,2720,2720,2720,2720,739
20231116,101200,20785935,2720,2720,2720,2710,1511
20231116,101100,16687060,2720,2725,2725,2720,468
20231116,101000,15412010,2720,2740,2740,2720,4146
20231116,100900,4111395,2730,2735,2735,2730,550
20231116,100800,2609890,2740,2730,2740,2730,204
20231116,100700,2052750,2740,2740,2740,2725,241
20231116,100600,1395410,2740,2740,2740,2740,1
20231116,100500,1392670,2745,2745,2745,2745,0
20231116,100400,1392670,2745,2745,2745,2745,9
20231116,100300,1367965,2745,2745,2745,2745,11
20231116,100200,1337770,2715,2715,2715,2715,0
20231116,100100,1337770,2715,2715,2715,2715,20
20231116,100000,1283470,2715,2720,2735,2715,472