KissMeData/203650/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202600,870958615,3400,3400,3400,3400,1655
20231116,202500,870958615,3400,3400,3400,3400,0
20231116,202400,870958615,3400,3400,3400,3400,0
20231116,202300,870958615,3400,3400,3400,3400,0
20231116,202200,870958615,3400,3400,3400,3400,0
20231116,202100,870958615,3400,3400,3400,3400,0
20231116,202000,870958615,3400,3400,3400,3400,0
20231116,201900,870958615,3400,3400,3400,3400,0
20231116,201800,870958615,3400,3400,3400,3400,0
20231116,201700,870958615,3400,3400,3400,3400,0
20231116,201600,870958615,3400,3400,3400,3400,0
20231116,201500,870958615,3400,3400,3400,3400,0
20231116,201400,870958615,3400,3400,3400,3400,0
20231116,201300,870958615,3400,3400,3400,3400,0
20231116,201200,870958615,3400,3400,3400,3400,0
20231116,201100,870958615,3400,3400,3400,3400,0
20231116,201000,870958615,3400,3400,3400,3400,0
20231116,200900,870958615,3400,3400,3400,3400,0
20231116,200800,870958615,3400,3400,3400,3400,0
20231116,200700,870958615,3400,3400,3400,3400,0
20231116,200600,870958615,3400,3400,3400,3400,0
20231116,200500,870958615,3400,3400,3400,3400,0
20231116,200400,870958615,3400,3400,3400,3400,0
20231116,200300,870958615,3400,3400,3400,3400,0
20231116,200200,870958615,3400,3400,3400,3400,0
20231116,200100,870958615,3400,3400,3400,3400,0
20231116,200000,870958615,3400,3400,3400,3400,0
20231116,195900,870958615,3400,3400,3400,3400,0
20231116,195800,870958615,3400,3400,3400,3400,0
20231116,195700,870958615,3400,3400,3400,3400,0
20231116,195600,870958615,3400,3400,3400,3400,1655
20231116,195500,870958615,3400,3400,3400,3400,0
20231116,195400,870958615,3400,3400,3400,3400,0
20231116,195300,870958615,3400,3400,3400,3400,0
20231116,195200,870958615,3400,3400,3400,3400,0
20231116,195100,870958615,3400,3400,3400,3400,0
20231116,195000,870958615,3400,3400,3400,3400,0
20231116,194900,870958615,3400,3400,3400,3400,0
20231116,194800,870958615,3400,3400,3400,3400,0
20231116,194700,870958615,3400,3400,3400,3400,0
20231116,194600,870958615,3400,3400,3400,3400,0
20231116,194500,870958615,3400,3400,3400,3400,0
20231116,194400,870958615,3400,3400,3400,3400,0
20231116,194300,870958615,3400,3400,3400,3400,0
20231116,194200,870958615,3400,3400,3400,3400,0
20231116,194100,870958615,3400,3400,3400,3400,0
20231116,194000,870958615,3400,3400,3400,3400,0
20231116,193900,870958615,3400,3400,3400,3400,0
20231116,193800,870958615,3400,3400,3400,3400,0
20231116,193700,870958615,3400,3400,3400,3400,0
20231116,193600,870958615,3400,3400,3400,3400,0
20231116,193500,870958615,3400,3400,3400,3400,0
20231116,193400,870958615,3400,3400,3400,3400,0
20231116,193300,870958615,3400,3400,3400,3400,0
20231116,193200,870958615,3400,3400,3400,3400,0
20231116,193100,870958615,3400,3400,3400,3400,0
20231116,193000,870958615,3400,3400,3400,3400,0
20231116,192900,870958615,3400,3400,3400,3400,0
20231116,192800,870958615,3400,3400,3400,3400,0
20231116,192700,870958615,3400,3400,3400,3400,0
20231116,192600,870958615,3400,3400,3400,3400,1655
20231116,192500,870958615,3400,3400,3400,3400,0
20231116,192400,870958615,3400,3400,3400,3400,0
20231116,192300,870958615,3400,3400,3400,3400,0
20231116,192200,870958615,3400,3400,3400,3400,0
20231116,192100,870958615,3400,3400,3400,3400,0
20231116,192000,870958615,3400,3400,3400,3400,0
20231116,191900,870958615,3400,3400,3400,3400,0
20231116,191800,870958615,3400,3400,3400,3400,0
20231116,191700,870958615,3400,3400,3400,3400,0
20231116,191600,870958615,3400,3400,3400,3400,0
20231116,191500,870958615,3400,3400,3400,3400,0
20231116,191400,870958615,3400,3400,3400,3400,0
20231116,191300,870958615,3400,3400,3400,3400,0
20231116,191200,870958615,3400,3400,3400,3400,0
20231116,191100,870958615,3400,3400,3400,3400,0
20231116,191000,870958615,3400,3400,3400,3400,0
20231116,190900,870958615,3400,3400,3400,3400,0
20231116,190800,870958615,3400,3400,3400,3400,0
20231116,190700,870958615,3400,3400,3400,3400,0
20231116,190600,870958615,3400,3400,3400,3400,0
20231116,190500,870958615,3400,3400,3400,3400,0
20231116,190400,870958615,3400,3400,3400,3400,0
20231116,190300,870958615,3400,3400,3400,3400,0
20231116,190200,870958615,3400,3400,3400,3400,0
20231116,190100,870958615,3400,3400,3400,3400,0
20231116,190000,870958615,3400,3400,3400,3400,0
20231116,185900,870958615,3400,3400,3400,3400,0
20231116,185800,870958615,3400,3400,3400,3400,0
20231116,185700,870958615,3400,3400,3400,3400,0
20231116,185600,870958615,3400,3400,3400,3400,1655
20231116,185500,870958615,3400,3400,3400,3400,0
20231116,185400,870958615,3400,3400,3400,3400,0
20231116,185300,870958615,3400,3400,3400,3400,0
20231116,185200,870958615,3400,3400,3400,3400,0
20231116,185100,870958615,3400,3400,3400,3400,0
20231116,185000,870958615,3400,3400,3400,3400,0
20231116,184900,870958615,3400,3400,3400,3400,0
20231116,184800,870958615,3400,3400,3400,3400,0
20231116,184700,870958615,3400,3400,3400,3400,0
20231116,184600,870958615,3400,3400,3400,3400,0
20231116,184500,870958615,3400,3400,3400,3400,0
20231116,184400,870958615,3400,3400,3400,3400,0
20231116,184300,870958615,3400,3400,3400,3400,0
20231116,184200,870958615,3400,3400,3400,3400,0
20231116,184100,870958615,3400,3400,3400,3400,0
20231116,184000,870958615,3400,3400,3400,3400,0
20231116,183900,870958615,3400,3400,3400,3400,0
20231116,183800,870958615,3400,3400,3400,3400,0
20231116,183700,870958615,3400,3400,3400,3400,0
20231116,183600,870958615,3400,3400,3400,3400,0
20231116,183500,870958615,3400,3400,3400,3400,0
20231116,183400,870958615,3400,3400,3400,3400,0
20231116,183300,870958615,3400,3400,3400,3400,0
20231116,183200,870958615,3400,3400,3400,3400,0
20231116,183100,870958615,3400,3400,3400,3400,0
20231116,183000,870958615,3400,3400,3400,3400,0
20231116,182900,870958615,3400,3400,3400,3400,0
20231116,182800,870958615,3400,3400,3400,3400,0
20231116,182700,870958615,3400,3400,3400,3400,0
20231116,182600,870958615,3400,3400,3400,3400,1655
20231116,182500,870958615,3400,3400,3400,3400,0
20231116,182400,870958615,3400,3400,3400,3400,0
20231116,182300,870958615,3400,3400,3400,3400,0
20231116,182200,870958615,3400,3400,3400,3400,0
20231116,182100,870958615,3400,3400,3400,3400,0
20231116,182000,870958615,3400,3400,3400,3400,0
20231116,181900,870958615,3400,3400,3400,3400,0
20231116,181800,870958615,3400,3400,3400,3400,0
20231116,181700,870958615,3400,3400,3400,3400,0
20231116,181600,870958615,3400,3400,3400,3400,0
20231116,181500,870958615,3400,3400,3400,3400,0
20231116,181400,870958615,3400,3400,3400,3400,0
20231116,181300,870958615,3400,3400,3400,3400,0
20231116,181200,870958615,3400,3400,3400,3400,0
20231116,181100,870958615,3400,3400,3400,3400,0
20231116,181000,870958615,3400,3400,3400,3400,0
20231116,180900,870958615,3400,3400,3400,3400,0
20231116,180800,870958615,3400,3400,3400,3400,0
20231116,180700,870958615,3400,3400,3400,3400,0
20231116,180600,870958615,3400,3400,3400,3400,0
20231116,180500,870958615,3400,3400,3400,3400,0
20231116,180400,870958615,3400,3400,3400,3400,0
20231116,180300,870958615,3400,3400,3400,3400,0
20231116,180200,870958615,3400,3400,3400,3400,0
20231116,180100,870958615,3400,3400,3400,3400,0
20231116,180000,870958615,3400,3400,3400,3400,0
20231116,175900,870958615,3400,3400,3400,3400,0
20231116,175800,870958615,3400,3400,3400,3400,0
20231116,175700,870958615,3400,3400,3400,3400,0
20231116,175600,870958615,3400,3400,3400,3400,1655
20231116,175500,870958615,3400,3400,3400,3400,0
20231116,175400,870958615,3400,3400,3400,3400,0
20231116,175300,870958615,3400,3400,3400,3400,0
20231116,175200,870958615,3400,3400,3400,3400,0
20231116,175100,870958615,3400,3400,3400,3400,0
20231116,175000,870958615,3400,3400,3400,3400,0
20231116,174900,870958615,3400,3400,3400,3400,0
20231116,174800,870958615,3400,3400,3400,3400,0
20231116,174700,870958615,3400,3400,3400,3400,0
20231116,174600,870958615,3400,3400,3400,3400,0
20231116,174500,870958615,3400,3400,3400,3400,0
20231116,174400,870958615,3400,3400,3400,3400,0
20231116,174300,870958615,3400,3400,3400,3400,0
20231116,174200,870958615,3400,3400,3400,3400,0
20231116,174100,870958615,3400,3400,3400,3400,0
20231116,174000,870958615,3400,3400,3400,3400,0
20231116,173900,870958615,3400,3400,3400,3400,0
20231116,173800,870958615,3400,3400,3400,3400,0
20231116,173700,870958615,3400,3400,3400,3400,0
20231116,173600,870958615,3400,3400,3400,3400,0
20231116,173500,870958615,3400,3400,3400,3400,0
20231116,173400,870958615,3400,3400,3400,3400,0
20231116,173300,870958615,3400,3400,3400,3400,0
20231116,173200,870958615,3400,3400,3400,3400,0
20231116,173100,870958615,3400,3400,3400,3400,0
20231116,173000,870958615,3400,3400,3400,3400,0
20231116,172900,870958615,3400,3400,3400,3400,0
20231116,172800,870958615,3400,3400,3400,3400,0
20231116,172700,870958615,3400,3400,3400,3400,0
20231116,172600,870958615,3400,3400,3400,3400,1655
20231116,172500,870958615,3400,3400,3400,3400,0
20231116,172400,870958615,3400,3400,3400,3400,0
20231116,172300,870958615,3400,3400,3400,3400,0
20231116,172200,870958615,3400,3400,3400,3400,0
20231116,172100,870958615,3400,3400,3400,3400,0
20231116,172000,870958615,3400,3400,3400,3400,0
20231116,171900,870958615,3400,3400,3400,3400,0
20231116,171800,870958615,3400,3400,3400,3400,0
20231116,171700,870958615,3400,3400,3400,3400,0
20231116,171600,870958615,3400,3400,3400,3400,0
20231116,171500,870958615,3400,3400,3400,3400,0
20231116,171400,870958615,3400,3400,3400,3400,0
20231116,171300,870958615,3400,3400,3400,3400,0
20231116,171200,870958615,3400,3400,3400,3400,0
20231116,171100,870958615,3400,3400,3400,3400,0
20231116,171000,870958615,3400,3400,3400,3400,0
20231116,170900,870958615,3400,3400,3400,3400,0
20231116,170800,870958615,3400,3400,3400,3400,0
20231116,170700,870958615,3400,3400,3400,3400,0
20231116,170600,870958615,3400,3400,3400,3400,0
20231116,170500,870958615,3400,3400,3400,3400,0
20231116,170400,870958615,3400,3400,3400,3400,0
20231116,170300,870958615,3400,3400,3400,3400,0
20231116,170200,870958615,3400,3400,3400,3400,0
20231116,170100,870958615,3400,3400,3400,3400,0
20231116,170000,870958615,3400,3400,3400,3400,0
20231116,165900,870958615,3400,3400,3400,3400,0
20231116,165800,870958615,3400,3400,3400,3400,0
20231116,165700,870958615,3400,3400,3400,3400,0
20231116,165600,870958615,3400,3400,3400,3400,1655
20231116,165500,870958615,3400,3400,3400,3400,0
20231116,165400,870958615,3400,3400,3400,3400,0
20231116,165300,870958615,3400,3400,3400,3400,0
20231116,165200,870958615,3400,3400,3400,3400,0
20231116,165100,870958615,3400,3400,3400,3400,0
20231116,165000,870958615,3400,3400,3400,3400,0
20231116,164900,870958615,3400,3400,3400,3400,0
20231116,164800,870958615,3400,3400,3400,3400,0
20231116,164700,870958615,3400,3400,3400,3400,0
20231116,164600,870958615,3400,3400,3400,3400,0
20231116,164500,870958615,3400,3400,3400,3400,0
20231116,164400,870958615,3400,3400,3400,3400,0
20231116,164300,870958615,3400,3400,3400,3400,0
20231116,164200,870958615,3400,3400,3400,3400,0
20231116,164100,870958615,3400,3400,3400,3400,0
20231116,164000,870958615,3400,3400,3400,3400,0
20231116,163900,870958615,3400,3400,3400,3400,0
20231116,163800,870958615,3400,3400,3400,3400,0
20231116,163700,870958615,3400,3400,3400,3400,0
20231116,163600,870958615,3400,3400,3400,3400,0
20231116,163500,870958615,3400,3400,3400,3400,0
20231116,163400,870958615,3400,3400,3400,3400,0
20231116,163300,870958615,3400,3400,3400,3400,0
20231116,163200,870958615,3400,3400,3400,3400,0
20231116,163100,870958615,3400,3400,3400,3400,0
20231116,163000,870958615,3400,3400,3400,3400,1655
20231116,162900,865331615,3390,3390,3390,3390,0
20231116,162800,865331615,3390,3390,3390,3390,0
20231116,162700,865331615,3390,3390,3390,3390,0
20231116,162600,865331615,3390,3390,3390,3390,0
20231116,162500,865331615,3390,3390,3390,3390,0
20231116,162400,865331615,3390,3390,3390,3390,0
20231116,162300,865331615,3390,3390,3390,3390,0
20231116,162200,865331615,3390,3390,3390,3390,0
20231116,162100,865331615,3390,3390,3390,3390,0
20231116,162000,865331615,3390,3390,3390,3390,0
20231116,161900,865331615,3390,3395,3395,3390,258
20231116,161800,864456705,3395,3395,3395,3390,381
20231116,161700,863163410,3395,3395,3395,3395,7
20231116,161600,863139645,3395,3390,3395,3390,4662
20231116,161500,847330655,3395,3395,3395,3395,0
20231116,161400,847330655,3395,3395,3395,3395,721
20231116,161300,844882860,3395,3395,3395,3395,392
20231116,161200,843552020,3400,3405,3405,3400,152
20231116,161100,843034970,3405,3405,3405,3405,188
20231116,161000,842394830,3405,3405,3405,3405,5
20231116,160900,842377805,3405,3400,3405,3400,630
20231116,160800,840235660,3395,3395,3395,3395,31
20231116,160700,840130415,3400,3400,3400,3400,5
20231116,160600,840113415,3395,3395,3395,3395,4
20231116,160500,840099835,3395,3395,3395,3395,177
20231116,160400,839498920,3395,3400,3400,3395,3512
20231116,160300,827575625,3395,3395,3395,3395,9
20231116,160200,827545070,3400,3400,3400,3400,0
20231116,160100,827545070,3400,3400,3400,3400,650
20231116,160000,825335070,3400,3400,3405,3400,101
20231116,155900,824991665,3400,3405,3405,3400,120
20231116,155800,824583660,3405,3405,3405,3405,1
20231116,155700,824580255,3405,3405,3405,3405,0
20231116,155600,824580255,3405,3405,3405,3405,10
20231116,155500,824546205,3400,3400,3400,3400,70
20231116,155400,824308205,3405,3400,3405,3400,250
20231116,155300,823457955,3400,3405,3405,3400,3150
20231116,155200,812747205,3405,3405,3405,3405,635
20231116,155100,810585030,3410,3410,3410,3410,0
20231116,155000,810585030,3410,3405,3410,3405,150
20231116,154900,810073730,3410,3410,3410,3410,2188
20231116,154800,802612650,3410,3410,3410,3410,1
20231116,154700,802609240,3410,3410,3410,3410,35
20231116,154600,802489890,3410,3405,3410,3405,2523
20231116,154500,793886470,3410,3410,3410,3410,3067
20231116,154400,783428000,3410,3410,3410,3410,11
20231116,154300,783390490,3410,3405,3410,3405,129
20231116,154200,782951240,3405,3405,3405,3405,2001
20231116,154100,776137835,3410,3410,3410,3405,1607
20231116,154000,770663465,3405,3405,3410,3405,159
20231116,153900,770122065,3410,3410,3410,3410,4
20231116,153800,770108425,3405,3405,3405,3405,350
20231116,153700,768916675,3410,3410,3410,3405,15
20231116,153600,768865545,3410,3410,3410,3410,674
20231116,153500,766567205,3405,3405,3405,3405,2891
20231116,153400,756723350,3405,3405,3405,3405,3
20231116,153300,756713135,3405,3405,3405,3400,17
20231116,153200,756655315,3405,3405,3405,3405,1
20231116,153100,756651910,3400,3400,3400,3400,0
20231116,153000,756651910,3400,3400,3400,3400,10
20231116,152900,756617910,3400,3405,3405,3400,1003
20231116,152800,753202705,3405,3405,3405,3405,45
20231116,152700,753049480,3400,3400,3400,3400,240
20231116,152600,752233480,3400,3400,3400,3400,73
20231116,152500,751985280,3400,3400,3405,3400,208
20231116,152400,751278045,3405,3405,3405,3405,153
20231116,152300,750757080,3405,3405,3405,3405,0
20231116,152200,750757080,3405,3400,3405,3400,1289
20231116,152100,746369035,3405,3400,3405,3395,467
20231116,152000,744781560,3400,3400,3400,3400,0
20231116,151900,744781560,3400,3400,3400,3400,0
20231116,151800,744781560,3400,3405,3405,3400,6869
20231116,151700,721395095,3405,3405,3405,3405,23
20231116,151600,721316780,3405,3405,3405,3405,70
20231116,151500,721078430,3405,3400,3405,3400,105
20231116,151400,720720925,3400,3400,3400,3400,2516
20231116,151300,712166525,3390,3390,3390,3390,0
20231116,151200,712166525,3390,3390,3390,3390,0
20231116,151100,712166525,3390,3390,3390,3390,0
20231116,151000,712166525,3390,3390,3390,3390,20
20231116,150900,712098725,3390,3390,3390,3390,0
20231116,150800,712098725,3390,3390,3390,3390,117
20231116,150700,711702095,3390,3390,3390,3390,29
20231116,150600,711603785,3390,3390,3390,3390,9
20231116,150500,711573275,3390,3395,3395,3390,304
20231116,150400,710542415,3395,3395,3395,3395,0
20231116,150300,710542415,3395,3395,3395,3395,0
20231116,150200,710542415,3395,3395,3395,3395,100
20231116,150100,710202915,3395,3400,3400,3395,2984
20231116,150000,700068365,3400,3400,3400,3400,0
20231116,145900,700068365,3400,3395,3400,3395,1787
20231116,145800,693992570,3395,3395,3395,3395,0
20231116,145700,693992570,3395,3395,3395,3395,1
20231116,145600,693989175,3400,3400,3400,3400,10
20231116,145500,693955175,3400,3400,3400,3400,232
20231116,145400,693166375,3400,3400,3400,3400,0
20231116,145300,693166375,3400,3400,3400,3400,1141
20231116,145200,689286975,3390,3390,3390,3390,110
20231116,145100,688914075,3390,3395,3395,3390,2105
20231116,145000,681768550,3395,3395,3395,3395,36
20231116,144900,681646330,3395,3395,3395,3395,30
20231116,144800,681544480,3395,3400,3400,3395,1689
20231116,144700,675810320,3395,3395,3395,3395,2380
20231116,144600,667730220,3395,3395,3395,3395,568
20231116,144500,665801860,3395,3395,3395,3395,827
20231116,144400,662994195,3400,3400,3400,3395,855
20231116,144300,660091245,3400,3395,3400,3395,503
20231116,144200,658383555,3395,3400,3400,3395,8
20231116,144100,658356380,3400,3400,3400,3400,2
20231116,144000,658349580,3400,3400,3400,3400,1
20231116,143900,658346180,3395,3395,3395,3395,283
20231116,143800,657385395,3395,3395,3395,3395,995
20231116,143700,654007370,3395,3395,3395,3395,414
20231116,143600,652601840,3395,3395,3395,3395,0
20231116,143500,652601840,3395,3395,3395,3395,308
20231116,143400,651556180,3395,3395,3395,3395,1
20231116,143300,651552785,3395,3395,3395,3395,600
20231116,143200,649515785,3400,3395,3400,3395,2821
20231116,143100,639938440,3395,3395,3395,3395,1
20231116,143000,639935045,3395,3395,3395,3395,2
20231116,142900,639928255,3395,3390,3395,3390,2274
20231116,142800,632208275,3390,3390,3390,3390,633
20231116,142700,630062405,3395,3395,3395,3395,746
20231116,142600,627529735,3395,3395,3395,3395,1088
20231116,142500,623835975,3395,3395,3400,3395,45
20231116,142400,623683195,3395,3395,3395,3395,1042
20231116,142300,620145605,3395,3395,3395,3390,157
20231116,142200,619612685,3395,3395,3395,3395,0
20231116,142100,619612685,3395,3395,3395,3395,54
20231116,142000,619429355,3395,3395,3395,3395,21
20231116,141900,619358060,3400,3400,3400,3395,849
20231116,141800,616475520,3400,3400,3400,3400,5
20231116,141700,616458520,3395,3395,3395,3395,2333
20231116,141600,608537985,3395,3395,3395,3395,0
20231116,141500,608537985,3395,3395,3395,3395,30
20231116,141400,608436135,3395,3395,3395,3395,0
20231116,141300,608436135,3395,3395,3395,3395,0
20231116,141200,608436135,3395,3395,3395,3395,0
20231116,141100,608436135,3395,3395,3395,3395,0
20231116,141000,608436135,3395,3395,3395,3395,56
20231116,140900,608246015,3400,3400,3400,3400,10
20231116,140800,608212015,3400,3400,3400,3400,5
20231116,140700,608195015,3400,3400,3400,3400,0
20231116,140600,608195015,3400,3400,3400,3400,0
20231116,140500,608195015,3400,3400,3400,3400,808
20231116,140400,605447815,3400,3400,3400,3400,1412
20231116,140300,600647015,3400,3400,3400,3400,109
20231116,140200,600276415,3410,3410,3410,3405,159
20231116,140100,599734420,3410,3410,3410,3410,14
20231116,140000,599686680,3410,3405,3410,3405,965
20231116,135900,596400830,3405,3405,3410,3405,329
20231116,135800,595280580,3405,3405,3405,3405,680
20231116,135700,592965180,3405,3405,3405,3405,146
20231116,135600,592468050,3400,3405,3405,3400,616
20231116,135500,590371070,3405,3405,3405,3405,441
20231116,135400,588869465,3410,3410,3410,3410,0
20231116,135300,588869465,3410,3405,3410,3405,696
20231116,135200,586499575,3405,3405,3405,3405,310
20231116,135100,585444025,3405,3400,3405,3400,3935
20231116,135000,572046000,3400,3400,3400,3400,1474
20231116,134900,567034400,3400,3400,3400,3400,3
20231116,134800,567024200,3395,3395,3395,3395,967
20231116,134700,563741235,3395,3395,3395,3395,10
20231116,134600,563707285,3395,3400,3400,3395,714
20231116,134500,561283245,3400,3400,3400,3400,0
20231116,134400,561283245,3400,3400,3400,3400,0
20231116,134300,561283245,3400,3400,3400,3400,11
20231116,134200,561245845,3395,3400,3400,3395,101
20231116,134100,560902945,3395,3395,3395,3395,338
20231116,134000,559755435,3400,3400,3400,3400,20
20231116,133900,559687435,3400,3400,3400,3400,0
20231116,133800,559687435,3400,3400,3400,3400,352
20231116,133700,558490635,3400,3400,3400,3400,3
20231116,133600,558480435,3400,3400,3400,3400,1475
20231116,133500,553465435,3400,3405,3405,3400,294
20231116,133400,552465785,3410,3410,3410,3410,0
20231116,133300,552465785,3410,3405,3410,3405,863
20231116,133200,549527265,3405,3405,3405,3405,120
20231116,133100,549118665,3405,3405,3405,3405,203
20231116,133000,548427450,3410,3410,3410,3410,250
20231116,132900,547574950,3410,3410,3410,3410,1000
20231116,132800,544164950,3410,3410,3410,3405,204
20231116,132700,543469810,3410,3405,3410,3405,4086
20231116,132600,529556080,3405,3405,3405,3405,0
20231116,132500,529556080,3405,3400,3405,3400,208
20231116,132400,528848380,3405,3400,3405,3400,700
20231116,132300,526467880,3405,3405,3405,3405,1
20231116,132200,526464475,3405,3405,3405,3405,500
20231116,132100,524761975,3405,3400,3405,3400,2318
20231116,132000,516869685,3405,3405,3405,3405,0
20231116,131900,516869685,3405,3405,3405,3405,0
20231116,131800,516869685,3405,3395,3405,3395,191
20231116,131700,516220090,3405,3405,3405,3395,118
20231116,131600,515818360,3400,3400,3400,3400,13991
20231116,131500,468248960,3395,3395,3395,3395,36
20231116,131400,468126740,3395,3395,3395,3395,0
20231116,131300,468126740,3395,3395,3400,3395,9
20231116,131200,468096180,3395,3395,3400,3395,505
20231116,131100,466381695,3395,3395,3395,3395,2000
20231116,131000,459591695,3390,3390,3390,3390,0
20231116,130900,459591695,3390,3390,3390,3390,0
20231116,130800,459591695,3390,3390,3390,3390,0
20231116,130700,459591695,3390,3390,3390,3390,0
20231116,130600,459591695,3390,3390,3390,3390,0
20231116,130500,459591695,3390,3390,3390,3390,101
20231116,130400,459249305,3390,3390,3390,3390,100
20231116,130300,458910305,3390,3395,3395,3390,1555
20231116,130200,453636355,3395,3395,3395,3395,170
20231116,130100,453059205,3395,3395,3395,3395,511
20231116,130000,451324360,3400,3395,3400,3395,425
20231116,125900,449881410,3395,3395,3395,3395,0
20231116,125800,449881410,3395,3395,3395,3395,100
20231116,125700,449541910,3395,3395,3395,3395,335
20231116,125600,448404585,3395,3395,3395,3395,50
20231116,125500,448234835,3395,3395,3395,3395,0
20231116,125400,448234835,3395,3395,3395,3395,10
20231116,125300,448200885,3400,3400,3400,3400,919
20231116,125200,445076285,3400,3400,3400,3400,0
20231116,125100,445076285,3400,3400,3400,3400,12
20231116,125000,445035485,3400,3400,3400,3400,779
20231116,124900,442386885,3400,3400,3400,3400,0
20231116,124800,442386885,3400,3395,3400,3395,2729
20231116,124700,433111030,3395,3395,3395,3395,2053
20231116,124600,426141095,3400,3395,3400,3395,608
20231116,124500,424073995,3400,3400,3400,3400,0
20231116,124400,424073995,3400,3400,3400,3400,105
20231116,124300,423716995,3395,3395,3395,3395,8
20231116,124200,423689835,3395,3395,3395,3395,326
20231116,124100,422583065,3395,3395,3395,3395,190
20231116,124000,421938015,3395,3395,3395,3395,214
20231116,123900,421211485,3395,3395,3395,3395,6
20231116,123800,421191115,3395,3400,3400,3395,66
20231116,123700,420967035,3400,3400,3400,3400,73
20231116,123600,420718835,3395,3395,3395,3395,0
20231116,123500,420718835,3395,3395,3395,3395,922
20231116,123400,417588645,3395,3395,3395,3395,10
20231116,123300,417554695,3395,3395,3395,3395,24
20231116,123200,417473215,3395,3395,3395,3395,176
20231116,123100,416875695,3390,3390,3390,3390,11
20231116,123000,416838405,3395,3395,3400,3395,848
20231116,122900,413959440,3390,3390,3390,3390,2
20231116,122800,413952660,3400,3400,3400,3400,0
20231116,122700,413952660,3400,3400,3400,3400,90
20231116,122600,413646660,3395,3395,3395,3395,27
20231116,122500,413554995,3395,3390,3395,3390,317
20231116,122400,412480285,3390,3390,3390,3390,5
20231116,122300,412463335,3390,3390,3390,3390,1000
20231116,122200,409073335,3390,3390,3390,3390,45
20231116,122100,408920785,3390,3390,3390,3390,2
20231116,122000,408914005,3395,3400,3400,3395,912
20231116,121900,405817230,3400,3400,3400,3400,30
20231116,121800,405715230,3395,3395,3395,3395,1
20231116,121700,405711835,3400,3390,3400,3390,529
20231116,121600,403913525,3390,3390,3390,3390,0
20231116,121500,403913525,3390,3390,3390,3390,8
20231116,121400,403886405,3395,3395,3395,3395,51
20231116,121300,403713260,3400,3400,3400,3395,680
20231116,121200,401401400,3400,3400,3400,3400,0
20231116,121100,401401400,3400,3395,3400,3395,240
20231116,121000,400586000,3395,3395,3395,3395,2510
20231116,120900,392064550,3390,3390,3390,3390,0
20231116,120800,392064550,3390,3390,3390,3390,0
20231116,120700,392064550,3390,3385,3390,3385,630
20231116,120600,389929100,3390,3390,3390,3390,1
20231116,120500,389925710,3390,3390,3390,3390,2
20231116,120400,389918930,3395,3395,3395,3395,92
20231116,120300,389606590,3395,3385,3395,3385,1001
20231116,120200,386218195,3390,3390,3390,3390,100
20231116,120100,385879195,3390,3390,3390,3390,11
20231116,120000,385841905,3385,3385,3385,3385,0
20231116,115900,385841905,3385,3385,3385,3385,3536
20231116,115800,373872545,3385,3385,3385,3385,0
20231116,115700,373872545,3385,3385,3385,3385,50
20231116,115600,373703295,3385,3390,3390,3385,70
20231116,115500,373466300,3390,3390,3390,3390,0
20231116,115400,373466300,3390,3390,3390,3390,1000
20231116,115300,370076300,3385,3385,3385,3385,0
20231116,115200,370076300,3385,3385,3385,3385,10
20231116,115100,370042450,3380,3380,3380,3380,0
20231116,115000,370042450,3380,3390,3390,3380,2762
20231116,114900,360696250,3390,3390,3390,3390,33
20231116,114800,360584380,3390,3395,3395,3390,712
20231116,114700,358170200,3395,3390,3395,3390,1001
20231116,114600,354776805,3390,3390,3390,3390,500
20231116,114500,353081805,3390,3390,3390,3390,1000
20231116,114400,349691805,3395,3395,3395,3395,1455
20231116,114300,344752080,3390,3390,3390,3390,1
20231116,114200,344748690,3395,3395,3395,3395,35
20231116,114100,344629865,3395,3395,3395,3395,0
20231116,114000,344629865,3395,3395,3395,3395,4
20231116,113900,344616285,3395,3395,3395,3395,301
20231116,113800,343594390,3395,3395,3395,3395,8
20231116,113700,343567230,3395,3395,3395,3395,0
20231116,113600,343567230,3395,3395,3395,3395,2691
20231116,113500,334431285,3390,3390,3390,3390,0
20231116,113400,334431285,3390,3385,3390,3385,2576
20231116,113300,325700195,3385,3385,3385,3385,4009
20231116,113200,312129730,3385,3385,3385,3385,0
20231116,113100,312129730,3385,3385,3385,3385,2041
20231116,113000,305220945,3385,3390,3390,3385,822
20231116,112900,302437365,3390,3390,3390,3390,1
20231116,112800,302433975,3390,3385,3390,3385,271
20231116,112700,301516190,3380,3380,3380,3380,371
20231116,112600,300262210,3380,3380,3380,3380,628
20231116,112500,298139570,3385,3380,3385,3380,5828
20231116,112400,278440385,3385,3385,3385,3385,1
20231116,112300,278437000,3385,3390,3390,3385,2863
20231116,112200,268742250,3385,3385,3385,3385,514
20231116,112100,267002360,3385,3385,3385,3385,3260
20231116,112000,255967260,3385,3385,3385,3385,210
20231116,111900,255256410,3390,3390,3390,3390,0
20231116,111800,255256410,3390,3385,3390,3380,1671
20231116,111700,249600220,3385,3385,3390,3385,2835
20231116,111600,240003705,3385,3385,3385,3380,113
20231116,111500,239621560,3385,3385,3385,3385,699
20231116,111400,237255445,3380,3375,3385,3375,503
20231116,111300,235555300,3385,3375,3385,3375,4468
20231116,111200,220470500,3375,3375,3375,3375,1638
20231116,111100,214942250,3375,3380,3380,3375,159
20231116,111000,214405585,3380,3380,3380,3380,2
20231116,110900,214398825,3380,3380,3380,3380,1861
20231116,110800,208108645,3380,3380,3380,3380,0
20231116,110700,208108645,3380,3380,3380,3380,9
20231116,110600,208078225,3380,3380,3380,3380,125
20231116,110500,207655725,3375,3380,3380,3375,2581
20231116,110400,198932945,3385,3385,3385,3385,2
20231116,110300,198926175,3385,3385,3385,3385,50
20231116,110200,198756925,3385,3385,3385,3385,403
20231116,110100,197392770,3385,3385,3385,3385,10
20231116,110000,197358920,3380,3380,3380,3380,310
20231116,105900,196311120,3380,3380,3380,3380,828
20231116,105800,193512480,3380,3380,3380,3380,15
20231116,105700,193461780,3380,3380,3380,3380,178
20231116,105600,192860140,3375,3375,3375,3375,1
20231116,105500,192856765,3375,3375,3375,3375,668
20231116,105400,190602265,3365,3365,3365,3365,54
20231116,105300,190420555,3365,3365,3370,3360,3160
20231116,105200,179776855,3360,3365,3365,3360,158
20231116,105100,179245525,3370,3380,3380,3370,3582
20231116,105000,167174115,3380,3375,3380,3370,130
20231116,104900,166735365,3375,3375,3375,3375,1
20231116,104800,166731990,3375,3375,3375,3375,1914
20231116,104700,160272240,3380,3380,3380,3380,0
20231116,104600,160272240,3380,3380,3380,3380,0
20231116,104500,160272240,3380,3380,3380,3380,0
20231116,104400,160272240,3380,3380,3380,3380,815
20231116,104300,157517540,3380,3380,3380,3380,0
20231116,104200,157517540,3380,3380,3380,3380,1690
20231116,104100,151805340,3380,3380,3380,3380,0
20231116,104000,151805340,3380,3380,3380,3380,148
20231116,103900,151305100,3380,3380,3380,3380,1
20231116,103800,151301720,3375,3375,3375,3375,1024
20231116,103700,147845720,3380,3385,3385,3380,3863
20231116,103600,134773780,3385,3385,3385,3385,354
20231116,103500,133575490,3380,3385,3385,3380,105
20231116,103400,133220565,3385,3385,3385,3380,170
20231116,103300,132645955,3385,3385,3385,3385,18
20231116,103200,132585025,3380,3385,3385,3380,118
20231116,103100,132186120,3385,3385,3385,3385,2
20231116,103000,132179350,3385,3385,3385,3380,2049
20231116,102900,125243490,3385,3385,3385,3385,153
20231116,102800,124725585,3385,3385,3390,3385,335
20231116,102700,123590950,3385,3375,3385,3375,410
20231116,102600,122203120,3385,3385,3385,3385,597
20231116,102500,120182275,3385,3385,3385,3385,0
20231116,102400,120182275,3385,3385,3385,3385,6
20231116,102300,120161965,3385,3385,3385,3385,0
20231116,102200,120161965,3385,3380,3385,3380,477
20231116,102100,118549670,3380,3380,3380,3380,50
20231116,102000,118380670,3380,3380,3380,3380,10
20231116,101900,118346870,3380,3380,3380,3380,539
20231116,101800,116525050,3380,3380,3380,3380,29
20231116,101700,116427030,3370,3370,3370,3370,364
20231116,101600,115200350,3370,3375,3375,3360,2698
20231116,101500,106119980,3375,3385,3385,3375,489
20231116,101400,104465215,3390,3370,3390,3370,2851
20231116,101300,94826810,3360,3360,3360,3360,4
20231116,101200,94813370,3360,3355,3370,3355,3467
20231116,101100,83176200,3355,3355,3360,3355,120
20231116,101000,82773585,3355,3365,3365,3355,890
20231116,100900,79783820,3370,3375,3375,3370,2860
20231116,100800,70137525,3375,3375,3375,3375,411
20231116,100700,68750400,3370,3380,3385,3370,1829
20231116,100600,62574095,3380,3370,3380,3370,331
20231116,100500,61455465,3380,3370,3380,3360,1119
20231116,100400,57681595,3370,3360,3370,3355,2578
20231116,100300,49000515,3360,3365,3365,3360,699
20231116,100200,46650830,3365,3350,3365,3350,2029
20231116,100100,39846325,3355,3370,3370,3355,4288
20231116,100000,25437725,3370,3350,3370,3350,7592