KissMeData/036620/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191600,6694120840,3800,3800,3800,3800,14231
20231116,191500,6694120840,3800,3800,3800,3800,0
20231116,191400,6694120840,3800,3800,3800,3800,0
20231116,191300,6694120840,3800,3800,3800,3800,0
20231116,191200,6694120840,3800,3800,3800,3800,0
20231116,191100,6694120840,3800,3800,3800,3800,0
20231116,191000,6694120840,3800,3800,3800,3800,0
20231116,190900,6694120840,3800,3800,3800,3800,0
20231116,190800,6694120840,3800,3800,3800,3800,0
20231116,190700,6694120840,3800,3800,3800,3800,0
20231116,190600,6694120840,3800,3800,3800,3800,0
20231116,190500,6694120840,3800,3800,3800,3800,0
20231116,190400,6694120840,3800,3800,3800,3800,0
20231116,190300,6694120840,3800,3800,3800,3800,0
20231116,190200,6694120840,3800,3800,3800,3800,0
20231116,190100,6694120840,3800,3800,3800,3800,0
20231116,190000,6694120840,3800,3800,3800,3800,0
20231116,185900,6694120840,3800,3800,3800,3800,0
20231116,185800,6694120840,3800,3800,3800,3800,0
20231116,185700,6694120840,3800,3800,3800,3800,0
20231116,185600,6694120840,3800,3800,3800,3800,0
20231116,185500,6694120840,3800,3800,3800,3800,0
20231116,185400,6694120840,3800,3800,3800,3800,0
20231116,185300,6694120840,3800,3800,3800,3800,0
20231116,185200,6694120840,3800,3800,3800,3800,0
20231116,185100,6694120840,3800,3800,3800,3800,0
20231116,185000,6694120840,3800,3800,3800,3800,0
20231116,184900,6694120840,3800,3800,3800,3800,0
20231116,184800,6694120840,3800,3800,3800,3800,0
20231116,184700,6694120840,3800,3800,3800,3800,0
20231116,184600,6694120840,3800,3800,3800,3800,14231
20231116,184500,6694120840,3800,3800,3800,3800,0
20231116,184400,6694120840,3800,3800,3800,3800,0
20231116,184300,6694120840,3800,3800,3800,3800,0
20231116,184200,6694120840,3800,3800,3800,3800,0
20231116,184100,6694120840,3800,3800,3800,3800,0
20231116,184000,6694120840,3800,3800,3800,3800,0
20231116,183900,6694120840,3800,3800,3800,3800,0
20231116,183800,6694120840,3800,3800,3800,3800,0
20231116,183700,6694120840,3800,3800,3800,3800,0
20231116,183600,6694120840,3800,3800,3800,3800,0
20231116,183500,6694120840,3800,3800,3800,3800,0
20231116,183400,6694120840,3800,3800,3800,3800,0
20231116,183300,6694120840,3800,3800,3800,3800,0
20231116,183200,6694120840,3800,3800,3800,3800,0
20231116,183100,6694120840,3800,3800,3800,3800,0
20231116,183000,6694120840,3800,3800,3800,3800,0
20231116,182900,6694120840,3800,3800,3800,3800,0
20231116,182800,6694120840,3800,3800,3800,3800,0
20231116,182700,6694120840,3800,3800,3800,3800,0
20231116,182600,6694120840,3800,3800,3800,3800,0
20231116,182500,6694120840,3800,3800,3800,3800,0
20231116,182400,6694120840,3800,3800,3800,3800,0
20231116,182300,6694120840,3800,3800,3800,3800,0
20231116,182200,6694120840,3800,3800,3800,3800,0
20231116,182100,6694120840,3800,3800,3800,3800,0
20231116,182000,6694120840,3800,3800,3800,3800,0
20231116,181900,6694120840,3800,3800,3800,3800,0
20231116,181800,6694120840,3800,3800,3800,3800,0
20231116,181700,6694120840,3800,3800,3800,3800,0
20231116,181600,6694120840,3800,3800,3800,3800,14231
20231116,181500,6694120840,3800,3800,3800,3800,0
20231116,181400,6694120840,3800,3800,3800,3800,0
20231116,181300,6694120840,3800,3800,3800,3800,0
20231116,181200,6694120840,3800,3800,3800,3800,0
20231116,181100,6694120840,3800,3800,3800,3800,0
20231116,181000,6694120840,3800,3800,3800,3800,0
20231116,180900,6694120840,3800,3800,3800,3800,0
20231116,180800,6694120840,3800,3800,3800,3800,0
20231116,180700,6694120840,3800,3800,3800,3800,0
20231116,180600,6694120840,3800,3800,3800,3800,0
20231116,180500,6694120840,3800,3800,3800,3800,0
20231116,180400,6694120840,3800,3800,3800,3800,0
20231116,180300,6694120840,3800,3800,3800,3800,0
20231116,180200,6694120840,3800,3800,3800,3800,0
20231116,180100,6694120840,3800,3800,3800,3800,0
20231116,180000,6694120840,3800,3800,3800,3800,0
20231116,175900,6694120840,3800,3800,3800,3800,0
20231116,175800,6694120840,3800,3800,3800,3800,0
20231116,175700,6694120840,3800,3800,3800,3800,0
20231116,175600,6694120840,3800,3800,3800,3800,0
20231116,175500,6694120840,3800,3800,3800,3800,0
20231116,175400,6694120840,3800,3800,3800,3800,0
20231116,175300,6694120840,3800,3800,3800,3800,0
20231116,175200,6694120840,3800,3800,3800,3800,0
20231116,175100,6694120840,3800,3800,3800,3800,0
20231116,175000,6694120840,3800,3800,3800,3800,0
20231116,174900,6694120840,3800,3800,3800,3800,0
20231116,174800,6694120840,3800,3800,3800,3800,0
20231116,174700,6694120840,3800,3800,3800,3800,0
20231116,174600,6694120840,3800,3800,3800,3800,14231
20231116,174500,6694120840,3800,3800,3800,3800,0
20231116,174400,6694120840,3800,3800,3800,3800,0
20231116,174300,6694120840,3800,3800,3800,3800,0
20231116,174200,6694120840,3800,3800,3800,3800,0
20231116,174100,6694120840,3800,3800,3800,3800,0
20231116,174000,6694120840,3800,3800,3800,3800,0
20231116,173900,6694120840,3800,3800,3800,3800,0
20231116,173800,6694120840,3800,3800,3800,3800,0
20231116,173700,6694120840,3800,3800,3800,3800,0
20231116,173600,6694120840,3800,3800,3800,3800,0
20231116,173500,6694120840,3800,3800,3800,3800,0
20231116,173400,6694120840,3800,3800,3800,3800,0
20231116,173300,6694120840,3800,3800,3800,3800,0
20231116,173200,6694120840,3800,3800,3800,3800,0
20231116,173100,6694120840,3800,3800,3800,3800,0
20231116,173000,6694120840,3800,3800,3800,3800,0
20231116,172900,6694120840,3800,3800,3800,3800,0
20231116,172800,6694120840,3800,3800,3800,3800,0
20231116,172700,6694120840,3800,3800,3800,3800,0
20231116,172600,6694120840,3800,3800,3800,3800,0
20231116,172500,6694120840,3800,3800,3800,3800,0
20231116,172400,6694120840,3800,3800,3800,3800,0
20231116,172300,6694120840,3800,3800,3800,3800,0
20231116,172200,6694120840,3800,3800,3800,3800,0
20231116,172100,6694120840,3800,3800,3800,3800,0
20231116,172000,6694120840,3800,3800,3800,3800,0
20231116,171900,6694120840,3800,3800,3800,3800,0
20231116,171800,6694120840,3800,3800,3800,3800,0
20231116,171700,6694120840,3800,3800,3800,3800,0
20231116,171600,6694120840,3800,3800,3800,3800,14231
20231116,171500,6694120840,3800,3800,3800,3800,0
20231116,171400,6694120840,3800,3800,3800,3800,0
20231116,171300,6694120840,3800,3800,3800,3800,0
20231116,171200,6694120840,3800,3800,3800,3800,0
20231116,171100,6694120840,3800,3800,3800,3800,0
20231116,171000,6694120840,3800,3800,3800,3800,0
20231116,170900,6694120840,3800,3800,3800,3800,0
20231116,170800,6694120840,3800,3800,3800,3800,0
20231116,170700,6694120840,3800,3800,3800,3800,0
20231116,170600,6694120840,3800,3800,3800,3800,0
20231116,170500,6694120840,3800,3800,3800,3800,0
20231116,170400,6694120840,3800,3800,3800,3800,0
20231116,170300,6694120840,3800,3800,3800,3800,0
20231116,170200,6694120840,3800,3800,3800,3800,0
20231116,170100,6694120840,3800,3800,3800,3800,0
20231116,170000,6694120840,3800,3800,3800,3800,0
20231116,165900,6694120840,3800,3800,3800,3800,0
20231116,165800,6694120840,3800,3800,3800,3800,0
20231116,165700,6694120840,3800,3800,3800,3800,0
20231116,165600,6694120840,3800,3800,3800,3800,0
20231116,165500,6694120840,3800,3800,3800,3800,0
20231116,165400,6694120840,3800,3800,3800,3800,0
20231116,165300,6694120840,3800,3800,3800,3800,0
20231116,165200,6694120840,3800,3800,3800,3800,0
20231116,165100,6694120840,3800,3800,3800,3800,0
20231116,165000,6694120840,3800,3800,3800,3800,0
20231116,164900,6694120840,3800,3800,3800,3800,0
20231116,164800,6694120840,3800,3800,3800,3800,0
20231116,164700,6694120840,3800,3800,3800,3800,0
20231116,164600,6694120840,3800,3800,3800,3800,14231
20231116,164500,6694120840,3800,3800,3800,3800,0
20231116,164400,6694120840,3800,3800,3800,3800,0
20231116,164300,6694120840,3800,3800,3800,3800,0
20231116,164200,6694120840,3800,3800,3800,3800,0
20231116,164100,6694120840,3800,3800,3800,3800,0
20231116,164000,6694120840,3800,3800,3800,3800,0
20231116,163900,6694120840,3800,3800,3800,3800,0
20231116,163800,6694120840,3800,3800,3800,3800,0
20231116,163700,6694120840,3800,3800,3800,3800,0
20231116,163600,6694120840,3800,3800,3800,3800,0
20231116,163500,6694120840,3800,3800,3800,3800,0
20231116,163400,6694120840,3800,3800,3800,3800,0
20231116,163300,6694120840,3800,3800,3800,3800,0
20231116,163200,6694120840,3800,3800,3800,3800,0
20231116,163100,6694120840,3800,3800,3800,3800,0
20231116,163000,6694120840,3800,3800,3800,3800,14231
20231116,162900,6640043040,3810,3810,3810,3810,0
20231116,162800,6640043040,3810,3810,3810,3810,0
20231116,162700,6640043040,3810,3810,3810,3810,0
20231116,162600,6640043040,3810,3810,3810,3810,0
20231116,162500,6640043040,3810,3810,3810,3810,0
20231116,162400,6640043040,3810,3810,3810,3810,0
20231116,162300,6640043040,3810,3810,3810,3810,0
20231116,162200,6640043040,3810,3810,3810,3810,0
20231116,162100,6640043040,3810,3810,3810,3810,0
20231116,162000,6640043040,3810,3810,3810,3810,0
20231116,161900,6640043040,3810,3795,3810,3790,2791
20231116,161800,6629448520,3795,3785,3795,3785,528
20231116,161700,6627447420,3780,3785,3785,3780,1754
20231116,161600,6620810275,3780,3785,3785,3780,1920
20231116,161500,6613548495,3785,3785,3790,3785,267
20231116,161400,6612537895,3785,3790,3790,3780,7530
20231116,161300,6584031510,3795,3790,3795,3790,7062
20231116,161200,6557260050,3790,3795,3795,3790,2220
20231116,161100,6548844380,3795,3795,3795,3795,4111
20231116,161000,6533243135,3795,3800,3800,3795,745
20231116,160900,6530414345,3800,3805,3805,3800,2286
20231116,160800,6521723365,3800,3800,3805,3800,1670
20231116,160700,6515377040,3800,3805,3805,3800,1213
20231116,160600,6510764380,3805,3805,3810,3805,1869
20231116,160500,6503652010,3800,3800,3800,3800,796
20231116,160400,6500627210,3800,3800,3805,3800,2636
20231116,160300,6490610185,3800,3805,3805,3800,4065
20231116,160200,6475160220,3805,3805,3810,3805,3475
20231116,160100,6461937840,3810,3810,3810,3805,1142
20231116,160000,6457590785,3815,3805,3815,3805,2136
20231116,155900,6449451590,3810,3805,3810,3800,8693
20231116,155800,6416395830,3805,3815,3820,3805,3529
20231116,155700,6402950085,3810,3815,3820,3810,1785
20231116,155600,6396141395,3810,3810,3815,3810,2049
20231116,155500,6388333960,3810,3820,3820,3810,2004
20231116,155400,6380697345,3815,3815,3820,3815,1715
20231116,155300,6374152150,3820,3820,3820,3815,1038
20231116,155200,6370189490,3820,3815,3820,3815,394
20231116,155100,6368686320,3815,3815,3815,3810,914
20231116,155000,6365199470,3815,3810,3815,3810,158
20231116,154900,6364596705,3815,3815,3815,3805,2193
20231116,154800,6356240135,3810,3810,3820,3805,2155
20231116,154700,6348027410,3810,3810,3810,3805,771
20231116,154600,6345092655,3810,3820,3820,3810,1288
20231116,154500,6340179950,3815,3810,3815,3810,1265
20231116,154400,6335356235,3810,3815,3815,3805,1690
20231116,154300,6328918835,3810,3810,3810,3805,2789
20231116,154200,6318295845,3815,3815,3820,3810,2164
20231116,154100,6310045930,3815,3815,3820,3815,713
20231116,154000,6307325560,3815,3820,3820,3815,680
20231116,153900,6304730060,3815,3825,3835,3815,1164
20231116,153800,6300278245,3820,3825,3825,3820,4801
20231116,153700,6281919485,3825,3825,3825,3825,3546
20231116,153600,6268356035,3825,3825,3825,3820,2180
20231116,153500,6260017540,3815,3825,3825,3815,1011
20231116,153400,6256159380,3825,3820,3825,3820,127
20231116,153300,6255673620,3815,3820,3825,3815,9114
20231116,153200,6220816145,3815,3815,3815,3800,5664
20231116,153100,6199250605,3820,3820,3825,3820,1171
20231116,153000,6194775675,3820,3820,3825,3815,8724
20231116,152900,6161413510,3825,3830,3835,3825,1309
20231116,152800,6156402525,3830,3825,3830,3825,740
20231116,152700,6153568345,3825,3830,3835,3825,1391
20231116,152600,6148240225,3835,3830,3835,3825,12968
20231116,152500,6098514540,3830,3835,3835,3830,958
20231116,152400,6094842965,3835,3835,3850,3835,1158
20231116,152300,6090394050,3835,3830,3835,3830,1286
20231116,152200,6085466945,3835,3845,3845,3835,2308
20231116,152100,6076605175,3850,3845,3850,3845,1124
20231116,152000,6072281820,3845,3835,3845,3835,1758
20231116,151900,6065532545,3840,3830,3840,3830,2815
20231116,151800,6054741505,3830,3840,3845,3830,2296
20231116,151700,6045932965,3835,3840,3840,3835,1532
20231116,151600,6040055105,3840,3840,3840,3830,697
20231116,151500,6037381490,3840,3840,3845,3830,2668
20231116,151400,6027135785,3835,3845,3845,3835,1367
20231116,151300,6021888980,3845,3840,3845,3840,766
20231116,151200,6018946705,3845,3845,3850,3845,3950
20231116,151100,6003745725,3835,3845,3850,3830,4321
20231116,151000,5987137965,3845,3830,3845,3830,1210
20231116,150900,5982495055,3825,3835,3840,3825,1859
20231116,150800,5975369490,3830,3835,3840,3830,1022
20231116,150700,5971453980,3830,3840,3845,3830,2732
20231116,150600,5960975740,3840,3830,3840,3830,1813
20231116,150500,5954026175,3830,3830,3830,3830,3149
20231116,150400,5941965505,3840,3835,3840,3835,283
20231116,150300,5940880195,3835,3835,3840,3830,1034
20231116,150200,5936912415,3835,3835,3835,3830,1906
20231116,150100,5929602995,3830,3830,3835,3820,1074
20231116,150000,5925489690,3830,3830,3840,3830,3097
20231116,145900,5913619995,3830,3830,3835,3830,1847
20231116,145800,5906544545,3830,3830,3830,3830,289
20231116,145700,5905437675,3830,3830,3830,3830,667
20231116,145600,5902883065,3830,3830,3835,3830,722
20231116,145500,5900117160,3830,3825,3840,3825,5292
20231116,145400,5879811120,3825,3830,3835,3825,1469
20231116,145300,5874189105,3830,3825,3830,3825,279
20231116,145200,5873120815,3825,3835,3840,3820,2825
20231116,145100,5862305720,3835,3845,3845,3835,1408
20231116,145000,5856898520,3840,3845,3845,3840,1421
20231116,144900,5851439690,3845,3840,3845,3840,708
20231116,144800,5848718555,3840,3840,3845,3840,2318
20231116,144700,5839816565,3835,3835,3835,3830,185
20231116,144600,5839107095,3835,3835,3835,3830,1292
20231116,144500,5834153060,3835,3830,3835,3830,2158
20231116,144400,5825882380,3830,3835,3835,3830,821
20231116,144300,5822737550,3830,3835,3835,3830,514
20231116,144200,5820766505,3835,3840,3845,3835,1199
20231116,144100,5816162550,3830,3830,3840,3830,567
20231116,144000,5813987495,3835,3840,3840,3835,529
20231116,143900,5811958720,3835,3840,3845,3835,2068
20231116,143800,5804016635,3835,3840,3840,3835,1389
20231116,143700,5798683285,3835,3835,3840,3835,338
20231116,143600,5797387045,3835,3830,3835,3830,1285
20231116,143500,5792459895,3830,3835,3835,3830,1297
20231116,143400,5787491260,3835,3835,3840,3835,1173
20231116,143300,5782992795,3835,3840,3845,3835,3816
20231116,143200,5768339480,3840,3835,3840,3835,1640
20231116,143100,5762043395,3835,3840,3840,3835,724
20231116,143000,5759266570,3840,3840,3840,3835,2078
20231116,142900,5751288280,3835,3835,3835,3830,513
20231116,142800,5749321175,3835,3835,3840,3835,1344
20231116,142700,5744164590,3830,3835,3840,3820,1668
20231116,142600,5737769685,3815,3830,3840,3815,6905
20231116,142500,5711347225,3830,3830,3835,3830,3538
20231116,142400,5697782525,3835,3820,3835,3820,1426
20231116,142300,5692323055,3815,3810,3815,3810,4524
20231116,142200,5675064515,3810,3805,3810,3805,1144
20231116,142100,5670708875,3810,3810,3810,3805,1306
20231116,142000,5665733165,3815,3805,3815,3805,1797
20231116,141900,5658887825,3810,3810,3810,3805,1682
20231116,141800,5652485785,3805,3810,3815,3805,7132
20231116,141700,5625304605,3815,3810,3815,3810,244
20231116,141600,5624373865,3815,3815,3820,3810,6712
20231116,141500,5598768540,3810,3815,3830,3810,3127
20231116,141400,5586826240,3815,3815,3815,3810,149
20231116,141300,5586257935,3810,3810,3810,3810,562
20231116,141200,5584116715,3805,3815,3815,3805,1649
20231116,141100,5577838535,3815,3815,3820,3810,1759
20231116,141000,5571127935,3815,3810,3820,3805,4089
20231116,140900,5555534080,3810,3810,3810,3810,315
20231116,140800,5554333930,3805,3800,3810,3800,1669
20231116,140700,5547985850,3800,3800,3800,3800,625
20231116,140600,5545610850,3800,3800,3800,3800,301
20231116,140500,5544467050,3800,3800,3800,3795,5595
20231116,140400,5523221595,3805,3805,3805,3795,1685
20231116,140300,5516817425,3800,3805,3805,3795,9554
20231116,140200,5480512995,3805,3810,3810,3805,1060
20231116,140100,5476477375,3810,3810,3810,3805,695
20231116,140000,5473830930,3810,3810,3815,3805,2772
20231116,135900,5463278230,3810,3810,3810,3810,1831
20231116,135800,5456302120,3810,3810,3815,3805,2806
20231116,135700,5445610370,3815,3820,3820,3815,2184
20231116,135600,5437278330,3810,3815,3825,3810,1953
20231116,135500,5429829935,3815,3825,3835,3815,6177
20231116,135400,5406256615,3825,3820,3825,3810,2469
20231116,135300,5396833920,3815,3820,3825,3815,2336
20231116,135200,5387911630,3820,3830,3830,3820,824
20231116,135100,5384758525,3830,3825,3830,3825,874
20231116,135000,5381414185,3820,3825,3825,3820,979
20231116,134900,5377671510,3825,3830,3835,3820,1312
20231116,134800,5372649475,3830,3835,3835,3830,170
20231116,134700,5371998190,3840,3840,3840,3835,2729
20231116,134600,5361529575,3840,3850,3850,3840,627
20231116,134500,5359119675,3850,3855,3860,3845,3888
20231116,134400,5344150015,3860,3830,3860,3825,7995
20231116,134300,5313403410,3835,3810,3840,3800,35706
20231116,134200,5177188000,3810,3815,3820,3805,5624
20231116,134100,5155755660,3815,3825,3825,3815,2735
20231116,134000,5145307950,3820,3825,3825,3820,5253
20231116,133900,5125241425,3825,3815,3825,3810,2353
20231116,133800,5116266920,3815,3830,3830,3815,5764
20231116,133700,5094241215,3830,3830,3835,3825,1694
20231116,133600,5087752760,3830,3830,3835,3830,1124
20231116,133500,5083445540,3830,3835,3835,3825,4251
20231116,133400,5067157720,3835,3840,3840,3835,2017
20231116,133300,5059418415,3845,3845,3845,3840,5692
20231116,133200,5037544390,3850,3850,3850,3850,1535
20231116,133100,5031634640,3855,3860,3860,3855,962
20231116,133000,5027924765,3865,3850,3865,3850,542
20231116,132900,5025837945,3855,3860,3860,3855,4376
20231116,132800,5008966515,3860,3860,3860,3860,164
20231116,132700,5008333475,3860,3860,3865,3860,1107
20231116,132600,5004058940,3855,3855,3860,3855,1064
20231116,132500,4999952910,3860,3860,3860,3860,2918
20231116,132400,4988689430,3860,3855,3860,3855,632
20231116,132300,4986251925,3850,3850,3850,3850,1049
20231116,132200,4982213275,3850,3850,3860,3850,1669
20231116,132100,4975786000,3850,3855,3860,3850,2193
20231116,132000,4967336100,3860,3860,3860,3840,3364
20231116,131900,4954376950,3860,3860,3860,3845,3868
20231116,131800,4939477240,3865,3860,3865,3850,8118
20231116,131700,4908142830,3860,3855,3860,3850,1300
20231116,131600,4903134410,3855,3855,3860,3850,3056
20231116,131500,4891354405,3850,3855,3855,3850,3137
20231116,131400,4879271270,3850,3860,3860,3850,2448
20231116,131300,4869836295,3855,3865,3865,3855,8942
20231116,131200,4835319825,3865,3890,3890,3865,28401
20231116,131100,4725210485,3890,3900,3900,3890,15108
20231116,131000,4666313835,3900,3890,3900,3885,4950
20231116,130900,4647038835,3890,3880,3890,3880,3116
20231116,130800,4634936185,3885,3880,3885,3875,7433
20231116,130700,4606097110,3880,3875,3880,3875,4070
20231116,130600,4590313545,3875,3880,3885,3875,10379
20231116,130500,4550075475,3880,3885,3885,3875,18239
20231116,130400,4479293255,3880,3895,3895,3875,13409
20231116,130300,4427186030,3895,3890,3900,3870,23721
20231116,130200,4334808040,3890,3875,3895,3870,31823
20231116,130100,4211153060,3870,3860,3875,3860,3832
20231116,130000,4196350440,3855,3850,3855,3845,4618
20231116,125900,4178558285,3850,3850,3850,3845,13670
20231116,125800,4125958750,3855,3855,3855,3845,8058
20231116,125700,4094902990,3855,3840,3855,3840,11865
20231116,125600,4049268600,3840,3840,3845,3830,3830
20231116,125500,4034558455,3845,3825,3845,3825,10319
20231116,125400,3995007095,3820,3820,3820,3815,7219
20231116,125300,3967433015,3815,3820,3825,3815,3285
20231116,125200,3954895340,3820,3825,3825,3815,5164
20231116,125100,3935174800,3825,3825,3830,3825,1002
20231116,125000,3931341805,3825,3825,3830,3815,4223
20231116,124900,3915212365,3815,3830,3840,3815,25477
20231116,124800,3817530020,3830,3845,3845,3830,4196
20231116,124700,3801412770,3845,3835,3850,3835,2670
20231116,124600,3791158260,3835,3835,3835,3820,9318
20231116,124500,3755465980,3840,3835,3840,3830,7140
20231116,124400,3728084155,3835,3855,3855,3835,8588
20231116,124300,3695104470,3850,3865,3865,3845,10020
20231116,124200,3656486440,3860,3850,3860,3840,25945
20231116,124100,3556595975,3845,3820,3845,3815,18418
20231116,124000,3485919850,3820,3815,3820,3810,3571
20231116,123900,3472293755,3815,3810,3815,3795,4031
20231116,123800,3456961490,3810,3795,3815,3795,16743
20231116,123700,3393292740,3795,3795,3795,3790,2612
20231116,123600,3383380205,3795,3795,3800,3795,311
20231116,123500,3382198805,3795,3800,3800,3795,1710
20231116,123400,3375705815,3795,3800,3800,3795,1480
20231116,123300,3370087080,3800,3790,3800,3790,3108
20231116,123200,3358291295,3790,3785,3795,3780,4157
20231116,123100,3342548785,3785,3790,3790,3785,1733
20231116,123000,3335986805,3790,3785,3790,3785,2748
20231116,122900,3325574415,3790,3785,3790,3785,350
20231116,122800,3324248015,3790,3790,3790,3785,394
20231116,122700,3322755140,3790,3790,3790,3785,927
20231116,122600,3319244810,3785,3785,3790,3785,616
20231116,122500,3316912770,3785,3795,3795,3785,960
20231116,122400,3313275975,3795,3795,3795,3795,442
20231116,122300,3311598585,3795,3795,3795,3795,76
20231116,122200,3311310165,3795,3795,3795,3790,1046
20231116,122100,3307343350,3795,3795,3795,3795,121
20231116,122000,3306884155,3795,3795,3795,3790,2048
20231116,121900,3299112050,3795,3795,3800,3795,2264
20231116,121800,3290511170,3795,3795,3800,3795,1839
20231116,121700,3283530950,3795,3785,3795,3785,1866
20231116,121600,3276462575,3780,3795,3795,3775,7117
20231116,121500,3249543115,3795,3795,3795,3790,892
20231116,121400,3246160000,3795,3790,3795,3785,862
20231116,121300,3242892440,3790,3790,3795,3790,1084
20231116,121200,3238783735,3790,3800,3800,3790,1894
20231116,121100,3231596130,3795,3800,3800,3795,7901
20231116,121000,3201578335,3795,3795,3800,3795,454
20231116,120900,3199854490,3795,3790,3795,3785,467
20231116,120800,3198083485,3790,3800,3800,3790,2040
20231116,120700,3190343005,3800,3795,3800,3795,312
20231116,120600,3189157930,3800,3800,3800,3790,1319
20231116,120500,3184155490,3800,3805,3805,3795,2774
20231116,120400,3173621825,3800,3800,3800,3800,126
20231116,120300,3173143025,3805,3800,3805,3800,9851
20231116,120200,3135709120,3800,3800,3800,3795,965
20231116,120100,3132044440,3800,3795,3800,3795,1113
20231116,120000,3127819955,3795,3795,3795,3795,315
20231116,115900,3126624530,3795,3795,3795,3790,564
20231116,115800,3124484400,3800,3800,3800,3795,322
20231116,115700,3123261200,3800,3800,3800,3800,233
20231116,115600,3122375800,3800,3795,3800,3790,6339
20231116,115500,3098296455,3795,3795,3795,3790,260
20231116,115400,3097310755,3790,3795,3795,3790,221
20231116,115300,3096472620,3790,3795,3795,3790,1249
20231116,115200,3091738850,3795,3795,3795,3790,213
20231116,115100,3090930785,3795,3790,3795,3790,841
20231116,115000,3087739365,3795,3795,3795,3785,3985
20231116,114900,3072648405,3800,3800,3800,3800,173
20231116,114800,3071991005,3795,3795,3800,3795,1488
20231116,114700,3066342090,3790,3790,3795,3790,742
20231116,114600,3063529410,3795,3785,3795,3785,1554
20231116,114500,3057641020,3790,3790,3790,3790,2075
20231116,114400,3049776770,3790,3785,3790,3785,4154
20231116,114300,3034044510,3790,3790,3795,3785,1742
20231116,114200,3027442700,3790,3790,3800,3785,3859
20231116,114100,3012814390,3790,3805,3805,3790,8498
20231116,114000,2980526065,3800,3805,3805,3800,3991
20231116,113900,2965344395,3805,3805,3810,3805,1929
20231116,113800,2958003615,3810,3815,3815,3800,6317
20231116,113700,2933921840,3815,3805,3815,3805,4159
20231116,113600,2918081225,3805,3800,3805,3795,26085
20231116,113500,2818936620,3800,3800,3800,3790,2649
20231116,113400,2808882465,3800,3795,3800,3795,3859
20231116,113300,2794227295,3795,3800,3800,3795,1159
20231116,113200,2789826620,3795,3800,3800,3795,1573
20231116,113100,2783850375,3795,3790,3800,3790,12758
20231116,113000,2735443130,3790,3790,3795,3790,4279
20231116,112900,2719222015,3795,3790,3795,3790,1673
20231116,112800,2712875870,3790,3795,3795,3790,2852
20231116,112700,2702060140,3795,3785,3795,3785,7018
20231116,112600,2675461205,3785,3790,3795,3785,4542
20231116,112500,2658262715,3795,3780,3795,3780,31222
20231116,112400,2540005430,3770,3765,3780,3760,13130
20231116,112300,2490501630,3765,3760,3765,3760,3953
20231116,112200,2475630265,3755,3765,3765,3755,1450
20231116,112100,2470179770,3760,3765,3765,3760,7683
20231116,112000,2441265305,3765,3750,3765,3745,23525
20231116,111900,2352912120,3750,3725,3755,3725,16429
20231116,111800,2291404565,3730,3735,3735,3730,2478
20231116,111700,2282157780,3735,3730,3735,3730,939
20231116,111600,2278651965,3730,3725,3730,3725,3489
20231116,111500,2265639910,3725,3715,3725,3715,2037
20231116,111400,2258057755,3715,3710,3715,3710,245
20231116,111300,2257147685,3705,3700,3705,3700,1036
20231116,111200,2253314270,3695,3695,3695,3695,321
20231116,111100,2252128175,3695,3685,3695,3685,2853
20231116,111000,2241608345,3685,3695,3695,3685,4333
20231116,110900,2225621860,3690,3695,3695,3690,41
20231116,110800,2225470565,3690,3695,3705,3690,6308
20231116,110700,2202153495,3700,3710,3710,3695,7522
20231116,110600,2174303690,3710,3725,3725,3710,4412
20231116,110500,2157905450,3725,3730,3735,3720,2538
20231116,110400,2148443700,3735,3735,3735,3730,1083
20231116,110300,2144402575,3735,3735,3740,3735,1853
20231116,110200,2137480700,3735,3735,3740,3735,1030
20231116,110100,2133630780,3740,3745,3745,3740,794
20231116,110000,2130659180,3745,3740,3745,3740,251
20231116,105900,2129719210,3735,3735,3740,3730,1508
20231116,105800,2124086760,3735,3750,3750,3730,2506
20231116,105700,2114721145,3750,3755,3755,3740,4052
20231116,105600,2099544310,3755,3735,3755,3735,9950
20231116,105500,2062256705,3735,3735,3740,3735,1086
20231116,105400,2058200145,3735,3735,3735,3730,2502
20231116,105300,2048856675,3730,3725,3730,3725,860
20231116,105200,2045651290,3725,3725,3725,3720,779
20231116,105100,2042750300,3725,3710,3730,3710,1512
20231116,105000,2037126215,3720,3710,3720,3705,16447
20231116,104900,1976108835,3710,3715,3715,3705,8856
20231116,104800,1943256715,3715,3715,3715,3715,374
20231116,104700,1941867305,3715,3730,3730,3715,6148
20231116,104600,1918966890,3730,3730,3730,3725,454
20231116,104500,1917274070,3730,3740,3740,3730,726
20231116,104400,1914562890,3735,3740,3740,3730,1644
20231116,104300,1908424675,3740,3735,3740,3735,1452
20231116,104200,1903001305,3730,3730,3735,3730,956
20231116,104100,1899433195,3735,3740,3750,3730,2216
20231116,104000,1891147390,3745,3745,3750,3745,1302
20231116,103900,1886269570,3740,3715,3740,3715,12684
20231116,103800,1839008740,3720,3730,3730,3720,1664
20231116,103700,1832810350,3735,3730,3735,3730,1517
20231116,103600,1827150600,3720,3730,3730,3720,5224
20231116,103500,1807705500,3735,3735,3740,3735,858
20231116,103400,1804497765,3730,3725,3730,3725,6707
20231116,103300,1779501995,3725,3735,3735,3725,4074
20231116,103200,1764307090,3740,3750,3750,3740,530
20231116,103100,1762323510,3750,3730,3750,3730,8998
20231116,103000,1728744795,3735,3750,3755,3730,10634
20231116,102900,1688967925,3750,3775,3775,3750,6360
20231116,102800,1665032075,3775,3765,3775,3765,13973
20231116,102700,1612350570,3765,3750,3765,3750,8654
20231116,102600,1579862920,3750,3750,3760,3750,4656
20231116,102500,1562395730,3745,3750,3750,3745,3375
20231116,102400,1549746080,3750,3740,3750,3730,7193
20231116,102300,1522885150,3755,3740,3770,3740,10547
20231116,102200,1483270490,3750,3735,3755,3730,8235
20231116,102100,1452448950,3735,3735,3745,3720,7901
20231116,102000,1422976090,3725,3745,3755,3720,6918
20231116,101900,1397158860,3755,3775,3780,3745,22477
20231116,101800,1312468925,3770,3770,3780,3735,53559
20231116,101700,1110861915,3770,3785,3795,3765,26244
20231116,101600,1011646230,3785,3750,3790,3745,32054
20231116,101500,891074840,3725,3740,3760,3725,21719
20231116,101400,809644750,3740,3720,3740,3715,24882
20231116,101300,716909615,3725,3730,3730,3720,9415
20231116,101200,681803825,3730,3700,3730,3695,37448
20231116,101100,543020135,3700,3695,3700,3690,7569
20231116,101000,515042995,3695,3680,3700,3680,11502
20231116,100900,472581920,3680,3665,3680,3655,9179
20231116,100800,438871160,3660,3660,3670,3660,3688
20231116,100700,425356610,3660,3680,3690,3645,35090
20231116,100600,296621930,3680,3640,3680,3635,34174
20231116,100500,171444900,3630,3635,3635,3605,13150
20231116,100400,123745405,3635,3580,3635,3580,11711
20231116,100300,81464650,3585,3610,3610,3575,4361
20231116,100200,65802780,3610,3580,3615,3580,7583
20231116,100100,38514205,3570,3585,3585,3565,4992
20231116,100000,20678805,3585,3570,3585,3565,5791