KissMeData/254120/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204100,269421245,2120,2120,2120,2120,1481
20231116,204000,269421245,2120,2120,2120,2120,0
20231116,203900,269421245,2120,2120,2120,2120,0
20231116,203800,269421245,2120,2120,2120,2120,0
20231116,203700,269421245,2120,2120,2120,2120,0
20231116,203600,269421245,2120,2120,2120,2120,0
20231116,203500,269421245,2120,2120,2120,2120,0
20231116,203400,269421245,2120,2120,2120,2120,0
20231116,203300,269421245,2120,2120,2120,2120,0
20231116,203200,269421245,2120,2120,2120,2120,0
20231116,203100,269421245,2120,2120,2120,2120,0
20231116,203000,269421245,2120,2120,2120,2120,0
20231116,202900,269421245,2120,2120,2120,2120,0
20231116,202800,269421245,2120,2120,2120,2120,0
20231116,202700,269421245,2120,2120,2120,2120,0
20231116,202600,269421245,2120,2120,2120,2120,0
20231116,202500,269421245,2120,2120,2120,2120,0
20231116,202400,269421245,2120,2120,2120,2120,0
20231116,202300,269421245,2120,2120,2120,2120,0
20231116,202200,269421245,2120,2120,2120,2120,0
20231116,202100,269421245,2120,2120,2120,2120,0
20231116,202000,269421245,2120,2120,2120,2120,0
20231116,201900,269421245,2120,2120,2120,2120,0
20231116,201800,269421245,2120,2120,2120,2120,0
20231116,201700,269421245,2120,2120,2120,2120,0
20231116,201600,269421245,2120,2120,2120,2120,0
20231116,201500,269421245,2120,2120,2120,2120,0
20231116,201400,269421245,2120,2120,2120,2120,0
20231116,201300,269421245,2120,2120,2120,2120,0
20231116,201200,269421245,2120,2120,2120,2120,0
20231116,201100,269421245,2120,2120,2120,2120,1481
20231116,201000,269421245,2120,2120,2120,2120,0
20231116,200900,269421245,2120,2120,2120,2120,0
20231116,200800,269421245,2120,2120,2120,2120,0
20231116,200700,269421245,2120,2120,2120,2120,0
20231116,200600,269421245,2120,2120,2120,2120,0
20231116,200500,269421245,2120,2120,2120,2120,0
20231116,200400,269421245,2120,2120,2120,2120,0
20231116,200300,269421245,2120,2120,2120,2120,0
20231116,200200,269421245,2120,2120,2120,2120,0
20231116,200100,269421245,2120,2120,2120,2120,0
20231116,200000,269421245,2120,2120,2120,2120,0
20231116,195900,269421245,2120,2120,2120,2120,0
20231116,195800,269421245,2120,2120,2120,2120,0
20231116,195700,269421245,2120,2120,2120,2120,0
20231116,195600,269421245,2120,2120,2120,2120,0
20231116,195500,269421245,2120,2120,2120,2120,0
20231116,195400,269421245,2120,2120,2120,2120,0
20231116,195300,269421245,2120,2120,2120,2120,0
20231116,195200,269421245,2120,2120,2120,2120,0
20231116,195100,269421245,2120,2120,2120,2120,0
20231116,195000,269421245,2120,2120,2120,2120,0
20231116,194900,269421245,2120,2120,2120,2120,0
20231116,194800,269421245,2120,2120,2120,2120,0
20231116,194700,269421245,2120,2120,2120,2120,0
20231116,194600,269421245,2120,2120,2120,2120,0
20231116,194500,269421245,2120,2120,2120,2120,0
20231116,194400,269421245,2120,2120,2120,2120,0
20231116,194300,269421245,2120,2120,2120,2120,0
20231116,194200,269421245,2120,2120,2120,2120,0
20231116,194100,269421245,2120,2120,2120,2120,1481
20231116,194000,269421245,2120,2120,2120,2120,0
20231116,193900,269421245,2120,2120,2120,2120,0
20231116,193800,269421245,2120,2120,2120,2120,0
20231116,193700,269421245,2120,2120,2120,2120,0
20231116,193600,269421245,2120,2120,2120,2120,0
20231116,193500,269421245,2120,2120,2120,2120,0
20231116,193400,269421245,2120,2120,2120,2120,0
20231116,193300,269421245,2120,2120,2120,2120,0
20231116,193200,269421245,2120,2120,2120,2120,0
20231116,193100,269421245,2120,2120,2120,2120,0
20231116,193000,269421245,2120,2120,2120,2120,0
20231116,192900,269421245,2120,2120,2120,2120,0
20231116,192800,269421245,2120,2120,2120,2120,0
20231116,192700,269421245,2120,2120,2120,2120,0
20231116,192600,269421245,2120,2120,2120,2120,0
20231116,192500,269421245,2120,2120,2120,2120,0
20231116,192400,269421245,2120,2120,2120,2120,0
20231116,192300,269421245,2120,2120,2120,2120,0
20231116,192200,269421245,2120,2120,2120,2120,0
20231116,192100,269421245,2120,2120,2120,2120,0
20231116,192000,269421245,2120,2120,2120,2120,0
20231116,191900,269421245,2120,2120,2120,2120,0
20231116,191800,269421245,2120,2120,2120,2120,0
20231116,191700,269421245,2120,2120,2120,2120,0
20231116,191600,269421245,2120,2120,2120,2120,0
20231116,191500,269421245,2120,2120,2120,2120,0
20231116,191400,269421245,2120,2120,2120,2120,0
20231116,191300,269421245,2120,2120,2120,2120,0
20231116,191200,269421245,2120,2120,2120,2120,0
20231116,191100,269421245,2120,2120,2120,2120,1481
20231116,191000,269421245,2120,2120,2120,2120,0
20231116,190900,269421245,2120,2120,2120,2120,0
20231116,190800,269421245,2120,2120,2120,2120,0
20231116,190700,269421245,2120,2120,2120,2120,0
20231116,190600,269421245,2120,2120,2120,2120,0
20231116,190500,269421245,2120,2120,2120,2120,0
20231116,190400,269421245,2120,2120,2120,2120,0
20231116,190300,269421245,2120,2120,2120,2120,0
20231116,190200,269421245,2120,2120,2120,2120,0
20231116,190100,269421245,2120,2120,2120,2120,0
20231116,190000,269421245,2120,2120,2120,2120,0
20231116,185900,269421245,2120,2120,2120,2120,0
20231116,185800,269421245,2120,2120,2120,2120,0
20231116,185700,269421245,2120,2120,2120,2120,0
20231116,185600,269421245,2120,2120,2120,2120,0
20231116,185500,269421245,2120,2120,2120,2120,0
20231116,185400,269421245,2120,2120,2120,2120,0
20231116,185300,269421245,2120,2120,2120,2120,0
20231116,185200,269421245,2120,2120,2120,2120,0
20231116,185100,269421245,2120,2120,2120,2120,0
20231116,185000,269421245,2120,2120,2120,2120,0
20231116,184900,269421245,2120,2120,2120,2120,0
20231116,184800,269421245,2120,2120,2120,2120,0
20231116,184700,269421245,2120,2120,2120,2120,0
20231116,184600,269421245,2120,2120,2120,2120,0
20231116,184500,269421245,2120,2120,2120,2120,0
20231116,184400,269421245,2120,2120,2120,2120,0
20231116,184300,269421245,2120,2120,2120,2120,0
20231116,184200,269421245,2120,2120,2120,2120,0
20231116,184100,269421245,2120,2120,2120,2120,1481
20231116,184000,269421245,2120,2120,2120,2120,0
20231116,183900,269421245,2120,2120,2120,2120,0
20231116,183800,269421245,2120,2120,2120,2120,0
20231116,183700,269421245,2120,2120,2120,2120,0
20231116,183600,269421245,2120,2120,2120,2120,0
20231116,183500,269421245,2120,2120,2120,2120,0
20231116,183400,269421245,2120,2120,2120,2120,0
20231116,183300,269421245,2120,2120,2120,2120,0
20231116,183200,269421245,2120,2120,2120,2120,0
20231116,183100,269421245,2120,2120,2120,2120,0
20231116,183000,269421245,2120,2120,2120,2120,0
20231116,182900,269421245,2120,2120,2120,2120,0
20231116,182800,269421245,2120,2120,2120,2120,0
20231116,182700,269421245,2120,2120,2120,2120,0
20231116,182600,269421245,2120,2120,2120,2120,0
20231116,182500,269421245,2120,2120,2120,2120,0
20231116,182400,269421245,2120,2120,2120,2120,0
20231116,182300,269421245,2120,2120,2120,2120,0
20231116,182200,269421245,2120,2120,2120,2120,0
20231116,182100,269421245,2120,2120,2120,2120,0
20231116,182000,269421245,2120,2120,2120,2120,0
20231116,181900,269421245,2120,2120,2120,2120,0
20231116,181800,269421245,2120,2120,2120,2120,0
20231116,181700,269421245,2120,2120,2120,2120,0
20231116,181600,269421245,2120,2120,2120,2120,0
20231116,181500,269421245,2120,2120,2120,2120,0
20231116,181400,269421245,2120,2120,2120,2120,0
20231116,181300,269421245,2120,2120,2120,2120,0
20231116,181200,269421245,2120,2120,2120,2120,0
20231116,181100,269421245,2120,2120,2120,2120,1481
20231116,181000,269421245,2120,2120,2120,2120,0
20231116,180900,269421245,2120,2120,2120,2120,0
20231116,180800,269421245,2120,2120,2120,2120,0
20231116,180700,269421245,2120,2120,2120,2120,0
20231116,180600,269421245,2120,2120,2120,2120,0
20231116,180500,269421245,2120,2120,2120,2120,0
20231116,180400,269421245,2120,2120,2120,2120,0
20231116,180300,269421245,2120,2120,2120,2120,0
20231116,180200,269421245,2120,2120,2120,2120,0
20231116,180100,269421245,2120,2120,2120,2120,0
20231116,180000,269421245,2120,2120,2120,2120,0
20231116,175900,269421245,2120,2120,2120,2120,0
20231116,175800,269421245,2120,2120,2120,2120,0
20231116,175700,269421245,2120,2120,2120,2120,0
20231116,175600,269421245,2120,2120,2120,2120,0
20231116,175500,269421245,2120,2120,2120,2120,0
20231116,175400,269421245,2120,2120,2120,2120,0
20231116,175300,269421245,2120,2120,2120,2120,0
20231116,175200,269421245,2120,2120,2120,2120,0
20231116,175100,269421245,2120,2120,2120,2120,0
20231116,175000,269421245,2120,2120,2120,2120,0
20231116,174900,269421245,2120,2120,2120,2120,0
20231116,174800,269421245,2120,2120,2120,2120,0
20231116,174700,269421245,2120,2120,2120,2120,0
20231116,174600,269421245,2120,2120,2120,2120,0
20231116,174500,269421245,2120,2120,2120,2120,0
20231116,174400,269421245,2120,2120,2120,2120,0
20231116,174300,269421245,2120,2120,2120,2120,0
20231116,174200,269421245,2120,2120,2120,2120,0
20231116,174100,269421245,2120,2120,2120,2120,1481
20231116,174000,269421245,2120,2120,2120,2120,0
20231116,173900,269421245,2120,2120,2120,2120,0
20231116,173800,269421245,2120,2120,2120,2120,0
20231116,173700,269421245,2120,2120,2120,2120,0
20231116,173600,269421245,2120,2120,2120,2120,0
20231116,173500,269421245,2120,2120,2120,2120,0
20231116,173400,269421245,2120,2120,2120,2120,0
20231116,173300,269421245,2120,2120,2120,2120,0
20231116,173200,269421245,2120,2120,2120,2120,0
20231116,173100,269421245,2120,2120,2120,2120,0
20231116,173000,269421245,2120,2120,2120,2120,0
20231116,172900,269421245,2120,2120,2120,2120,0
20231116,172800,269421245,2120,2120,2120,2120,0
20231116,172700,269421245,2120,2120,2120,2120,0
20231116,172600,269421245,2120,2120,2120,2120,0
20231116,172500,269421245,2120,2120,2120,2120,0
20231116,172400,269421245,2120,2120,2120,2120,0
20231116,172300,269421245,2120,2120,2120,2120,0
20231116,172200,269421245,2120,2120,2120,2120,0
20231116,172100,269421245,2120,2120,2120,2120,0
20231116,172000,269421245,2120,2120,2120,2120,0
20231116,171900,269421245,2120,2120,2120,2120,0
20231116,171800,269421245,2120,2120,2120,2120,0
20231116,171700,269421245,2120,2120,2120,2120,0
20231116,171600,269421245,2120,2120,2120,2120,0
20231116,171500,269421245,2120,2120,2120,2120,0
20231116,171400,269421245,2120,2120,2120,2120,0
20231116,171300,269421245,2120,2120,2120,2120,0
20231116,171200,269421245,2120,2120,2120,2120,0
20231116,171100,269421245,2120,2120,2120,2120,1481
20231116,171000,269421245,2120,2120,2120,2120,0
20231116,170900,269421245,2120,2120,2120,2120,0
20231116,170800,269421245,2120,2120,2120,2120,0
20231116,170700,269421245,2120,2120,2120,2120,0
20231116,170600,269421245,2120,2120,2120,2120,0
20231116,170500,269421245,2120,2120,2120,2120,0
20231116,170400,269421245,2120,2120,2120,2120,0
20231116,170300,269421245,2120,2120,2120,2120,0
20231116,170200,269421245,2120,2120,2120,2120,0
20231116,170100,269421245,2120,2120,2120,2120,0
20231116,170000,269421245,2120,2120,2120,2120,0
20231116,165900,269421245,2120,2120,2120,2120,0
20231116,165800,269421245,2120,2120,2120,2120,0
20231116,165700,269421245,2120,2120,2120,2120,0
20231116,165600,269421245,2120,2120,2120,2120,0
20231116,165500,269421245,2120,2120,2120,2120,0
20231116,165400,269421245,2120,2120,2120,2120,0
20231116,165300,269421245,2120,2120,2120,2120,0
20231116,165200,269421245,2120,2120,2120,2120,0
20231116,165100,269421245,2120,2120,2120,2120,0
20231116,165000,269421245,2120,2120,2120,2120,0
20231116,164900,269421245,2120,2120,2120,2120,0
20231116,164800,269421245,2120,2120,2120,2120,0
20231116,164700,269421245,2120,2120,2120,2120,0
20231116,164600,269421245,2120,2120,2120,2120,0
20231116,164500,269421245,2120,2120,2120,2120,0
20231116,164400,269421245,2120,2120,2120,2120,0
20231116,164300,269421245,2120,2120,2120,2120,0
20231116,164200,269421245,2120,2120,2120,2120,0
20231116,164100,269421245,2120,2120,2120,2120,1481
20231116,164000,269421245,2120,2120,2120,2120,0
20231116,163900,269421245,2120,2120,2120,2120,0
20231116,163800,269421245,2120,2120,2120,2120,0
20231116,163700,269421245,2120,2120,2120,2120,0
20231116,163600,269421245,2120,2120,2120,2120,0
20231116,163500,269421245,2120,2120,2120,2120,0
20231116,163400,269421245,2120,2120,2120,2120,0
20231116,163300,269421245,2120,2120,2120,2120,0
20231116,163200,269421245,2120,2120,2120,2120,0
20231116,163100,269421245,2120,2120,2120,2120,0
20231116,163000,269421245,2120,2120,2120,2120,1481
20231116,162900,266281525,2115,2115,2115,2115,0
20231116,162800,266281525,2115,2115,2115,2115,0
20231116,162700,266281525,2115,2115,2115,2115,0
20231116,162600,266281525,2115,2115,2115,2115,0
20231116,162500,266281525,2115,2115,2115,2115,0
20231116,162400,266281525,2115,2115,2115,2115,0
20231116,162300,266281525,2115,2115,2115,2115,0
20231116,162200,266281525,2115,2115,2115,2115,0
20231116,162100,266281525,2115,2115,2115,2115,0
20231116,162000,266281525,2115,2115,2115,2115,0
20231116,161900,266281525,2115,2110,2115,2110,822
20231116,161800,264546155,2115,2115,2115,2115,94
20231116,161700,264347345,2115,2115,2115,2115,0
20231116,161600,264347345,2115,2115,2115,2115,9
20231116,161500,264328310,2115,2115,2115,2115,40
20231116,161400,264243710,2115,2115,2115,2115,1
20231116,161300,264241595,2110,2120,2120,2110,3051
20231116,161200,257800400,2120,2120,2120,2120,100
20231116,161100,257588400,2120,2120,2120,2120,5
20231116,161000,257577800,2120,2115,2120,2115,49
20231116,160900,257474160,2120,2120,2120,2120,0
20231116,160800,257474160,2120,2120,2120,2120,3
20231116,160700,257467800,2120,2120,2120,2120,70
20231116,160600,257319400,2120,2120,2120,2120,1
20231116,160500,257317280,2110,2115,2115,2110,29
20231116,160400,257255980,2115,2115,2115,2115,2
20231116,160300,257251750,2115,2115,2115,2115,163
20231116,160200,256907005,2115,2120,2120,2115,614
20231116,160100,255608390,2110,2120,2120,2110,501
20231116,160000,254550645,2110,2115,2115,2110,90
20231116,155900,254360740,2110,2110,2110,2110,0
20231116,155800,254360740,2110,2110,2110,2110,0
20231116,155700,254360740,2110,2120,2120,2110,1710
20231116,155600,250748320,2120,2115,2120,2115,11
20231116,155500,250725005,2120,2120,2120,2120,1
20231116,155400,250722885,2120,2120,2120,2120,524
20231116,155300,249612005,2125,2125,2125,2125,0
20231116,155200,249612005,2125,2125,2125,2125,2
20231116,155100,249607755,2125,2120,2125,2120,2
20231116,155000,249603510,2125,2125,2125,2125,57
20231116,154900,249482385,2130,2130,2130,2130,0
20231116,154800,249482385,2130,2130,2130,2130,0
20231116,154700,249482385,2130,2130,2130,2130,0
20231116,154600,249482385,2130,2130,2130,2130,0
20231116,154500,249482385,2130,2130,2130,2130,0
20231116,154400,249482385,2130,2130,2130,2130,0
20231116,154300,249482385,2130,2130,2130,2130,10
20231116,154200,249461085,2130,2130,2130,2130,0
20231116,154100,249461085,2130,2130,2130,2130,6
20231116,154000,249448305,2130,2130,2130,2130,0
20231116,153900,249448305,2130,2130,2130,2130,0
20231116,153800,249448305,2130,2130,2130,2130,0
20231116,153700,249448305,2130,2130,2130,2130,0
20231116,153600,249448305,2130,2130,2130,2130,0
20231116,153500,249448305,2130,2130,2130,2130,2
20231116,153400,249444045,2130,2130,2130,2130,0
20231116,153300,249444045,2130,2130,2130,2130,26
20231116,153200,249388665,2130,2130,2130,2130,25
20231116,153100,249335415,2130,2130,2130,2130,10
20231116,153000,249314115,2130,2125,2130,2125,1000
20231116,152900,247185640,2125,2125,2125,2125,0
20231116,152800,247185640,2125,2125,2125,2125,0
20231116,152700,247185640,2125,2125,2125,2125,0
20231116,152600,247185640,2125,2125,2125,2125,300
20231116,152500,246548140,2125,2125,2125,2125,0
20231116,152400,246548140,2125,2125,2125,2125,2
20231116,152300,246543890,2125,2125,2125,2125,0
20231116,152200,246543890,2125,2125,2125,2125,3
20231116,152100,246537515,2125,2125,2125,2125,0
20231116,152000,246537515,2125,2125,2125,2125,41
20231116,151900,246450390,2125,2125,2125,2125,1
20231116,151800,246448265,2125,2125,2125,2125,6
20231116,151700,246435515,2125,2125,2125,2125,499
20231116,151600,245375140,2125,2120,2125,2120,158
20231116,151500,245040150,2120,2125,2125,2120,349
20231116,151400,244300265,2120,2120,2120,2120,138
20231116,151300,244007705,2120,2115,2120,2115,423
20231116,151200,243111245,2115,2115,2115,2115,26
20231116,151100,243056255,2115,2115,2115,2115,100
20231116,151000,242844755,2115,2115,2115,2115,414
20231116,150900,241969145,2115,2115,2115,2115,96
20231116,150800,241766105,2125,2115,2125,2115,21
20231116,150700,241721490,2125,2125,2125,2125,7
20231116,150600,241706615,2110,2125,2125,2110,1778
20231116,150500,237946055,2125,2125,2125,2125,0
20231116,150400,237946055,2125,2125,2125,2125,50
20231116,150300,237839805,2125,2125,2125,2125,34
20231116,150200,237767555,2125,2125,2125,2125,2
20231116,150100,237763305,2120,2120,2120,2120,402
20231116,150000,236911065,2120,2120,2120,2120,0
20231116,145900,236911065,2120,2120,2120,2120,10
20231116,145800,236889865,2115,2120,2120,2115,17
20231116,145700,236853900,2115,2115,2115,2115,1
20231116,145600,236851785,2120,2120,2120,2120,0
20231116,145500,236851785,2120,2120,2120,2120,55
20231116,145400,236735185,2125,2115,2125,2115,65
20231116,145300,236597700,2125,2115,2125,2115,502
20231116,145200,235535960,2125,2125,2125,2125,9
20231116,145100,235516835,2130,2120,2130,2115,2407
20231116,145000,230417565,2135,2135,2135,2135,0
20231116,144900,230417565,2135,2135,2135,2135,1
20231116,144800,230415430,2120,2120,2120,2120,0
20231116,144700,230415430,2120,2125,2125,2120,1040
20231116,144600,228210490,2125,2125,2125,2125,380
20231116,144500,227402990,2125,2125,2125,2125,2267
20231116,144400,222585615,2125,2125,2125,2125,1
20231116,144300,222583490,2130,2130,2130,2130,241
20231116,144200,222070160,2135,2135,2135,2135,0
20231116,144100,222070160,2135,2135,2135,2135,0
20231116,144000,222070160,2135,2135,2135,2135,0
20231116,143900,222070160,2135,2135,2135,2135,9
20231116,143800,222050945,2135,2135,2135,2120,79
20231116,143700,221883435,2120,2120,2120,2120,410
20231116,143600,221014235,2120,2120,2120,2120,59
20231116,143500,220889155,2135,2125,2135,2120,103
20231116,143400,220670435,2120,2125,2125,2120,113
20231116,143300,220430715,2125,2125,2125,2125,773
20231116,143200,218788090,2130,2130,2130,2130,1
20231116,143100,218785960,2125,2130,2130,2125,227
20231116,143000,218303535,2125,2130,2130,2125,225
20231116,142900,217824860,2125,2125,2125,2125,1
20231116,142800,217822735,2125,2125,2125,2125,30
20231116,142700,217758985,2125,2125,2125,2125,0
20231116,142600,217758985,2125,2125,2125,2125,0
20231116,142500,217758985,2125,2125,2125,2125,50
20231116,142400,217652735,2125,2135,2135,2125,152
20231116,142300,217329405,2125,2125,2125,2125,0
20231116,142200,217329405,2125,2125,2125,2125,50
20231116,142100,217223155,2130,2130,2130,2130,259
20231116,142000,216671485,2130,2135,2135,2130,285
20231116,141900,216063275,2140,2135,2140,2135,107
20231116,141800,215834790,2140,2140,2140,2140,5
20231116,141700,215824090,2140,2140,2140,2140,0
20231116,141600,215824090,2140,2140,2140,2140,200
20231116,141500,215396090,2140,2140,2140,2140,0
20231116,141400,215396090,2140,2140,2140,2140,0
20231116,141300,215396090,2140,2135,2140,2135,200
20231116,141200,214969065,2135,2135,2135,2135,5
20231116,141100,214958390,2140,2140,2140,2140,0
20231116,141000,214958390,2140,2140,2140,2140,0
20231116,140900,214958390,2140,2140,2140,2140,0
20231116,140800,214958390,2140,2130,2140,2130,14
20231116,140700,214928470,2130,2130,2130,2130,9
20231116,140600,214909300,2125,2125,2125,2125,0
20231116,140500,214909300,2125,2125,2125,2125,350
20231116,140400,214165550,2125,2125,2125,2125,0
20231116,140300,214165550,2125,2130,2130,2125,251
20231116,140200,213632020,2140,2140,2140,2135,1819
20231116,140100,209742360,2135,2135,2135,2135,740
20231116,140000,208162460,2125,2125,2125,2125,0
20231116,135900,208162460,2125,2125,2125,2125,0
20231116,135800,208162460,2125,2125,2125,2125,0
20231116,135700,208162460,2125,2125,2125,2125,272
20231116,135600,207584460,2125,2125,2125,2125,0
20231116,135500,207584460,2125,2125,2125,2125,30
20231116,135400,207520710,2125,2125,2125,2125,0
20231116,135300,207520710,2125,2125,2125,2125,0
20231116,135200,207520710,2125,2125,2125,2125,200
20231116,135100,207095710,2125,2125,2125,2125,0
20231116,135000,207095710,2125,2125,2125,2125,18
20231116,134900,207057460,2125,2125,2125,2125,155
20231116,134800,206728085,2125,2125,2125,2125,0
20231116,134700,206728085,2125,2125,2125,2125,2
20231116,134600,206723835,2125,2125,2125,2125,0
20231116,134500,206723835,2125,2125,2125,2125,150
20231116,134400,206405085,2125,2125,2125,2125,0
20231116,134300,206405085,2125,2125,2125,2125,150
20231116,134200,206086335,2125,2125,2125,2125,14
20231116,134100,206056585,2145,2120,2145,2120,1020
20231116,134000,203883195,2120,2120,2120,2120,283
20231116,133900,203283235,2125,2125,2125,2125,267
20231116,133800,202715860,2130,2130,2130,2130,0
20231116,133700,202715860,2130,2130,2130,2130,0
20231116,133600,202715860,2130,2120,2130,2120,4
20231116,133500,202707370,2135,2140,2140,2115,5025
20231116,133400,192045405,2140,2140,2140,2140,0
20231116,133300,192045405,2140,2140,2140,2140,0
20231116,133200,192045405,2140,2140,2140,2140,0
20231116,133100,192045405,2140,2135,2140,2135,1173
20231116,133000,189540185,2135,2135,2135,2135,9
20231116,132900,189520970,2135,2135,2135,2135,6
20231116,132800,189508160,2135,2135,2135,2135,8
20231116,132700,189491080,2135,2135,2135,2135,0
20231116,132600,189491080,2135,2135,2135,2135,80
20231116,132500,189320280,2140,2135,2140,2135,80
20231116,132400,189149475,2130,2135,2135,2130,500
20231116,132300,188084130,2140,2135,2140,2135,1552
20231116,132200,184770605,2135,2135,2135,2135,0
20231116,132100,184770605,2135,2135,2135,2135,0
20231116,132000,184770605,2135,2135,2135,2135,1
20231116,131900,184768470,2140,2140,2140,2140,0
20231116,131800,184768470,2140,2140,2140,2140,0
20231116,131700,184768470,2140,2140,2140,2140,0
20231116,131600,184768470,2140,2140,2140,2140,0
20231116,131500,184768470,2140,2140,2140,2140,0
20231116,131400,184768470,2140,2140,2140,2140,0
20231116,131300,184768470,2140,2140,2140,2140,0
20231116,131200,184768470,2140,2140,2140,2140,0
20231116,131100,184768470,2140,2140,2140,2140,0
20231116,131000,184768470,2140,2140,2140,2140,2
20231116,130900,184764190,2140,2140,2140,2140,0
20231116,130800,184764190,2140,2140,2140,2140,4
20231116,130700,184755630,2140,2135,2140,2135,314
20231116,130600,184085235,2130,2130,2130,2130,1045
20231116,130500,181859385,2135,2135,2135,2135,0
20231116,130400,181859385,2135,2135,2135,2135,502
20231116,130300,180787615,2135,2135,2135,2135,17
20231116,130200,180751320,2135,2140,2140,2135,1184
20231116,130100,178223105,2140,2140,2140,2140,20
20231116,130000,178180305,2140,2140,2140,2140,0
20231116,125900,178180305,2140,2140,2140,2140,222
20231116,125800,177705225,2145,2145,2145,2145,4
20231116,125700,177696645,2145,2145,2145,2145,200
20231116,125600,177267645,2145,2145,2145,2145,0
20231116,125500,177267645,2145,2145,2145,2145,0
20231116,125400,177267645,2145,2145,2145,2145,0
20231116,125300,177267645,2145,2145,2145,2145,5
20231116,125200,177256920,2145,2145,2145,2145,13
20231116,125100,177229035,2150,2140,2150,2140,1103
20231116,125000,174861880,2145,2145,2145,2145,0
20231116,124900,174861880,2145,2145,2145,2145,0
20231116,124800,174861880,2145,2140,2145,2140,127
20231116,124700,174589485,2140,2140,2140,2140,410
20231116,124600,173712085,2145,2145,2145,2145,1
20231116,124500,173709940,2145,2145,2145,2145,22
20231116,124400,173662750,2150,2150,2150,2150,1003
20231116,124300,171506300,2150,2150,2150,2150,455
20231116,124200,170528050,2150,2140,2150,2140,782
20231116,124100,168849890,2140,2140,2140,2140,14
20231116,124000,168819930,2140,2140,2140,2140,0
20231116,123900,168819930,2140,2140,2140,2140,10
20231116,123800,168798530,2140,2140,2140,2140,111
20231116,123700,168560990,2140,2140,2140,2140,200
20231116,123600,168132990,2135,2135,2135,2135,0
20231116,123500,168132990,2135,2135,2135,2135,727
20231116,123400,166580845,2135,2135,2135,2135,500
20231116,123300,165513345,2135,2135,2135,2135,602
20231116,123200,164228075,2135,2135,2135,2135,15
20231116,123100,164196050,2135,2135,2135,2135,11
20231116,123000,164172565,2135,2135,2135,2135,11
20231116,122900,164149080,2135,2135,2135,2135,30
20231116,122800,164085030,2135,2135,2135,2135,215
20231116,122700,163626005,2135,2130,2135,2130,26
20231116,122600,163570600,2130,2130,2130,2130,10
20231116,122500,163549300,2135,2140,2140,2135,2314
20231116,122400,158608815,2140,2150,2150,2140,1535
20231116,122300,155323815,2150,2145,2150,2145,465
20231116,122200,154324775,2150,2150,2150,2150,0
20231116,122100,154324775,2150,2150,2150,2150,0
20231116,122000,154324775,2150,2150,2150,2150,0
20231116,121900,154324775,2150,2150,2150,2150,11
20231116,121800,154301125,2150,2150,2150,2150,113
20231116,121700,154058175,2150,2150,2150,2150,4
20231116,121600,154049575,2150,2150,2150,2150,8
20231116,121500,154032375,2150,2150,2150,2150,418
20231116,121400,153133675,2150,2150,2150,2150,11
20231116,121300,153110025,2150,2145,2150,2145,2023
20231116,121200,148760775,2150,2145,2150,2145,1646
20231116,121100,145225020,2145,2145,2145,2145,10
20231116,121000,145203570,2140,2140,2140,2140,0
20231116,120900,145203570,2140,2140,2140,2140,163
20231116,120800,144854750,2140,2140,2140,2140,0
20231116,120700,144854750,2140,2140,2140,2140,1
20231116,120600,144852610,2135,2135,2135,2135,0
20231116,120500,144852610,2135,2135,2135,2135,0
20231116,120400,144852610,2135,2135,2135,2135,0
20231116,120300,144852610,2135,2135,2135,2135,0
20231116,120200,144852610,2135,2135,2135,2135,0
20231116,120100,144852610,2135,2140,2140,2135,67
20231116,120000,144709545,2150,2150,2150,2150,1
20231116,115900,144707395,2135,2145,2145,2135,405
20231116,115800,143839610,2150,2150,2150,2150,200
20231116,115700,143409610,2150,2150,2150,2150,0
20231116,115600,143409610,2150,2150,2150,2150,0
20231116,115500,143409610,2150,2150,2150,2150,1
20231116,115400,143407460,2150,2155,2155,2150,229
20231116,115300,142914660,2150,2155,2155,2150,955
20231116,115200,140858890,2150,2150,2150,2150,1281
20231116,115100,138104740,2150,2150,2150,2150,323
20231116,115000,137410290,2150,2145,2150,2145,274
20231116,114900,136822360,2140,2140,2140,2140,611
20231116,114800,135514820,2135,2140,2140,2135,5
20231116,114700,135504140,2135,2135,2135,2135,10
20231116,114600,135482790,2145,2140,2145,2140,545
20231116,114500,134316485,2140,2140,2140,2140,91
20231116,114400,134121745,2135,2135,2135,2135,237
20231116,114300,133615750,2135,2135,2135,2135,2
20231116,114200,133611480,2140,2140,2140,2140,0
20231116,114100,133611480,2140,2140,2140,2140,10
20231116,114000,133590080,2140,2140,2140,2140,12
20231116,113900,133564400,2140,2140,2140,2140,2
20231116,113800,133560120,2140,2135,2140,2135,501
20231116,113700,132490480,2140,2140,2140,2140,314
20231116,113600,131818520,2140,2145,2145,2140,208
20231116,113500,131372715,2145,2145,2145,2145,5
20231116,113400,131361990,2140,2135,2140,2130,202
20231116,113300,130931210,2140,2140,2140,2140,27
20231116,113200,130873430,2140,2140,2140,2140,111
20231116,113100,130635890,2140,2140,2140,2140,51
20231116,113000,130526750,2145,2135,2145,2135,1000
20231116,112900,128389055,2130,2130,2140,2130,2324
20231116,112800,123416865,2135,2130,2135,2130,1203
20231116,112700,120848475,2130,2130,2130,2130,500
20231116,112600,119783475,2130,2135,2135,2130,569
20231116,112500,118571405,2130,2130,2130,2130,0
20231116,112400,118571405,2130,2130,2130,2130,540
20231116,112300,117421205,2135,2135,2135,2135,8
20231116,112200,117404125,2120,2130,2130,2120,39
20231116,112100,117321115,2135,2130,2135,2130,151
20231116,112000,116999480,2130,2130,2130,2130,10
20231116,111900,116978180,2130,2130,2130,2130,445
20231116,111800,116030330,2130,2125,2130,2125,2533
20231116,111700,110640525,2125,2120,2125,2120,1265
20231116,111600,107953310,2120,2115,2120,2115,1118
20231116,111500,105585650,2115,2115,2115,2115,0
20231116,111400,105585650,2115,2115,2115,2115,0
20231116,111300,105585650,2115,2115,2115,2115,588
20231116,111200,104342030,2115,2115,2115,2115,348
20231116,111100,103606010,2115,2115,2115,2115,0
20231116,111000,103606010,2115,2110,2115,2105,144
20231116,110900,103302755,2110,2110,2110,2110,2
20231116,110800,103298535,2115,2115,2115,2115,3
20231116,110700,103292190,2115,2115,2115,2115,5
20231116,110600,103281615,2115,2115,2115,2115,0
20231116,110500,103281615,2115,2115,2115,2115,23
20231116,110400,103232970,2115,2115,2115,2115,620
20231116,110300,101921670,2115,2115,2115,2110,74
20231116,110200,101765165,2120,2110,2120,2110,190
20231116,110100,101363530,2110,2110,2110,2110,28
20231116,110000,101304450,2100,2100,2100,2100,0
20231116,105900,101304450,2100,2105,2105,2100,283
20231116,105800,100710080,2110,2115,2115,2110,62
20231116,105700,100579200,2115,2110,2115,2110,60
20231116,105600,100452550,2110,2110,2110,2110,66
20231116,105500,100313290,2115,2115,2115,2115,0
20231116,105400,100313290,2115,2115,2115,2115,1
20231116,105300,100311175,2115,2110,2115,2110,168
20231116,105200,99956675,2100,2100,2100,2100,0
20231116,105100,99956675,2100,2100,2100,2100,5
20231116,105000,99946175,2100,2105,2105,2100,999
20231116,104900,97845985,2100,2100,2100,2100,0
20231116,104800,97845985,2100,2100,2100,2100,0
20231116,104700,97845985,2100,2115,2115,2100,161
20231116,104600,97507610,2115,2115,2115,2115,737
20231116,104500,95948855,2100,2100,2100,2100,0
20231116,104400,95948855,2100,2100,2100,2100,0
20231116,104300,95948855,2100,2100,2100,2100,0
20231116,104200,95948855,2100,2100,2100,2100,1000
20231116,104100,93848855,2105,2110,2110,2105,2457
20231116,104000,88672530,2115,2110,2115,2110,135
20231116,103900,88387675,2105,2105,2105,2105,0
20231116,103800,88387675,2105,2100,2105,2100,1994
20231116,103700,84199385,2105,2105,2110,2105,2334
20231116,103600,79283815,2115,2110,2115,2110,857
20231116,103500,77473030,2120,2120,2120,2120,2
20231116,103400,77468790,2120,2120,2120,2115,1740
20231116,103300,73787255,2130,2120,2130,2120,21
20231116,103200,73742545,2130,2135,2135,2130,9
20231116,103100,73723360,2135,2135,2135,2120,52
20231116,103000,73612835,2135,2125,2135,2125,503
20231116,102900,72541440,2125,2125,2125,2125,0
20231116,102800,72541440,2125,2130,2130,2125,897
20231116,102700,70633065,2130,2125,2130,2125,3837
20231116,102600,62466930,2125,2125,2125,2125,8
20231116,102500,62449930,2125,2120,2125,2120,3
20231116,102400,62443565,2125,2115,2125,2115,248
20231116,102300,61918955,2115,2115,2115,2115,10
20231116,102200,61897805,2115,2120,2120,2115,931
20231116,102100,59924220,2120,2120,2120,2120,501
20231116,102000,58862100,2120,2120,2120,2120,1210
20231116,101900,56296900,2115,2110,2115,2105,38
20231116,101800,56216565,2105,2105,2105,2105,0
20231116,101700,56216565,2105,2105,2105,2105,1189
20231116,101600,53713720,2105,2105,2105,2105,160
20231116,101500,53376920,2105,2105,2105,2105,321
20231116,101400,52701215,2100,2105,2105,2100,110
20231116,101300,52470195,2105,2105,2105,2100,66
20231116,101200,52331410,2105,2115,2115,2105,7
20231116,101100,52316655,2115,2115,2115,2115,1
20231116,101000,52314540,2100,2115,2115,2100,1978
20231116,100900,48157935,2110,2125,2125,2110,1478
20231116,100800,45038900,2125,2110,2125,2110,931
20231116,100700,43069845,2110,2110,2110,2105,91
20231116,100600,42878250,2100,2095,2105,2095,1042
20231116,100500,40694080,2095,2100,2110,2090,1234
20231116,100400,38112595,2100,2100,2100,2090,1012
20231116,100300,35994380,2090,2090,2090,2090,0
20231116,100200,35994380,2090,2090,2090,2085,4817
20231116,100100,25926950,2095,2090,2095,2090,1672
20231116,100000,22426765,2090,2115,2135,2090,10642