KissMeData/123700/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200900,273820475,3760,3760,3760,3760,1170
20231116,200800,273820475,3760,3760,3760,3760,0
20231116,200700,273820475,3760,3760,3760,3760,0
20231116,200600,273820475,3760,3760,3760,3760,0
20231116,200500,273820475,3760,3760,3760,3760,0
20231116,200400,273820475,3760,3760,3760,3760,0
20231116,200300,273820475,3760,3760,3760,3760,0
20231116,200200,273820475,3760,3760,3760,3760,0
20231116,200100,273820475,3760,3760,3760,3760,0
20231116,200000,273820475,3760,3760,3760,3760,0
20231116,195900,273820475,3760,3760,3760,3760,0
20231116,195800,273820475,3760,3760,3760,3760,0
20231116,195700,273820475,3760,3760,3760,3760,0
20231116,195600,273820475,3760,3760,3760,3760,0
20231116,195500,273820475,3760,3760,3760,3760,0
20231116,195400,273820475,3760,3760,3760,3760,0
20231116,195300,273820475,3760,3760,3760,3760,0
20231116,195200,273820475,3760,3760,3760,3760,0
20231116,195100,273820475,3760,3760,3760,3760,0
20231116,195000,273820475,3760,3760,3760,3760,0
20231116,194900,273820475,3760,3760,3760,3760,0
20231116,194800,273820475,3760,3760,3760,3760,0
20231116,194700,273820475,3760,3760,3760,3760,0
20231116,194600,273820475,3760,3760,3760,3760,0
20231116,194500,273820475,3760,3760,3760,3760,0
20231116,194400,273820475,3760,3760,3760,3760,0
20231116,194300,273820475,3760,3760,3760,3760,0
20231116,194200,273820475,3760,3760,3760,3760,0
20231116,194100,273820475,3760,3760,3760,3760,0
20231116,194000,273820475,3760,3760,3760,3760,0
20231116,193900,273820475,3760,3760,3760,3760,1170
20231116,193800,273820475,3760,3760,3760,3760,0
20231116,193700,273820475,3760,3760,3760,3760,0
20231116,193600,273820475,3760,3760,3760,3760,0
20231116,193500,273820475,3760,3760,3760,3760,0
20231116,193400,273820475,3760,3760,3760,3760,0
20231116,193300,273820475,3760,3760,3760,3760,0
20231116,193200,273820475,3760,3760,3760,3760,0
20231116,193100,273820475,3760,3760,3760,3760,0
20231116,193000,273820475,3760,3760,3760,3760,0
20231116,192900,273820475,3760,3760,3760,3760,0
20231116,192800,273820475,3760,3760,3760,3760,0
20231116,192700,273820475,3760,3760,3760,3760,0
20231116,192600,273820475,3760,3760,3760,3760,0
20231116,192500,273820475,3760,3760,3760,3760,0
20231116,192400,273820475,3760,3760,3760,3760,0
20231116,192300,273820475,3760,3760,3760,3760,0
20231116,192200,273820475,3760,3760,3760,3760,0
20231116,192100,273820475,3760,3760,3760,3760,0
20231116,192000,273820475,3760,3760,3760,3760,0
20231116,191900,273820475,3760,3760,3760,3760,0
20231116,191800,273820475,3760,3760,3760,3760,0
20231116,191700,273820475,3760,3760,3760,3760,0
20231116,191600,273820475,3760,3760,3760,3760,0
20231116,191500,273820475,3760,3760,3760,3760,0
20231116,191400,273820475,3760,3760,3760,3760,0
20231116,191300,273820475,3760,3760,3760,3760,0
20231116,191200,273820475,3760,3760,3760,3760,0
20231116,191100,273820475,3760,3760,3760,3760,0
20231116,191000,273820475,3760,3760,3760,3760,0
20231116,190900,273820475,3760,3760,3760,3760,1170
20231116,190800,273820475,3760,3760,3760,3760,0
20231116,190700,273820475,3760,3760,3760,3760,0
20231116,190600,273820475,3760,3760,3760,3760,0
20231116,190500,273820475,3760,3760,3760,3760,0
20231116,190400,273820475,3760,3760,3760,3760,0
20231116,190300,273820475,3760,3760,3760,3760,0
20231116,190200,273820475,3760,3760,3760,3760,0
20231116,190100,273820475,3760,3760,3760,3760,0
20231116,190000,273820475,3760,3760,3760,3760,0
20231116,185900,273820475,3760,3760,3760,3760,0
20231116,185800,273820475,3760,3760,3760,3760,0
20231116,185700,273820475,3760,3760,3760,3760,0
20231116,185600,273820475,3760,3760,3760,3760,0
20231116,185500,273820475,3760,3760,3760,3760,0
20231116,185400,273820475,3760,3760,3760,3760,0
20231116,185300,273820475,3760,3760,3760,3760,0
20231116,185200,273820475,3760,3760,3760,3760,0
20231116,185100,273820475,3760,3760,3760,3760,0
20231116,185000,273820475,3760,3760,3760,3760,0
20231116,184900,273820475,3760,3760,3760,3760,0
20231116,184800,273820475,3760,3760,3760,3760,0
20231116,184700,273820475,3760,3760,3760,3760,0
20231116,184600,273820475,3760,3760,3760,3760,0
20231116,184500,273820475,3760,3760,3760,3760,0
20231116,184400,273820475,3760,3760,3760,3760,0
20231116,184300,273820475,3760,3760,3760,3760,0
20231116,184200,273820475,3760,3760,3760,3760,0
20231116,184100,273820475,3760,3760,3760,3760,0
20231116,184000,273820475,3760,3760,3760,3760,0
20231116,183900,273820475,3760,3760,3760,3760,1170
20231116,183800,273820475,3760,3760,3760,3760,0
20231116,183700,273820475,3760,3760,3760,3760,0
20231116,183600,273820475,3760,3760,3760,3760,0
20231116,183500,273820475,3760,3760,3760,3760,0
20231116,183400,273820475,3760,3760,3760,3760,0
20231116,183300,273820475,3760,3760,3760,3760,0
20231116,183200,273820475,3760,3760,3760,3760,0
20231116,183100,273820475,3760,3760,3760,3760,0
20231116,183000,273820475,3760,3760,3760,3760,0
20231116,182900,273820475,3760,3760,3760,3760,0
20231116,182800,273820475,3760,3760,3760,3760,0
20231116,182700,273820475,3760,3760,3760,3760,0
20231116,182600,273820475,3760,3760,3760,3760,0
20231116,182500,273820475,3760,3760,3760,3760,0
20231116,182400,273820475,3760,3760,3760,3760,0
20231116,182300,273820475,3760,3760,3760,3760,0
20231116,182200,273820475,3760,3760,3760,3760,0
20231116,182100,273820475,3760,3760,3760,3760,0
20231116,182000,273820475,3760,3760,3760,3760,0
20231116,181900,273820475,3760,3760,3760,3760,0
20231116,181800,273820475,3760,3760,3760,3760,0
20231116,181700,273820475,3760,3760,3760,3760,0
20231116,181600,273820475,3760,3760,3760,3760,0
20231116,181500,273820475,3760,3760,3760,3760,0
20231116,181400,273820475,3760,3760,3760,3760,0
20231116,181300,273820475,3760,3760,3760,3760,0
20231116,181200,273820475,3760,3760,3760,3760,0
20231116,181100,273820475,3760,3760,3760,3760,0
20231116,181000,273820475,3760,3760,3760,3760,0
20231116,180900,273820475,3760,3760,3760,3760,1170
20231116,180800,273820475,3760,3760,3760,3760,0
20231116,180700,273820475,3760,3760,3760,3760,0
20231116,180600,273820475,3760,3760,3760,3760,0
20231116,180500,273820475,3760,3760,3760,3760,0
20231116,180400,273820475,3760,3760,3760,3760,0
20231116,180300,273820475,3760,3760,3760,3760,0
20231116,180200,273820475,3760,3760,3760,3760,0
20231116,180100,273820475,3760,3760,3760,3760,0
20231116,180000,273820475,3760,3760,3760,3760,0
20231116,175900,273820475,3760,3760,3760,3760,0
20231116,175800,273820475,3760,3760,3760,3760,0
20231116,175700,273820475,3760,3760,3760,3760,0
20231116,175600,273820475,3760,3760,3760,3760,0
20231116,175500,273820475,3760,3760,3760,3760,0
20231116,175400,273820475,3760,3760,3760,3760,0
20231116,175300,273820475,3760,3760,3760,3760,0
20231116,175200,273820475,3760,3760,3760,3760,0
20231116,175100,273820475,3760,3760,3760,3760,0
20231116,175000,273820475,3760,3760,3760,3760,0
20231116,174900,273820475,3760,3760,3760,3760,0
20231116,174800,273820475,3760,3760,3760,3760,0
20231116,174700,273820475,3760,3760,3760,3760,0
20231116,174600,273820475,3760,3760,3760,3760,0
20231116,174500,273820475,3760,3760,3760,3760,0
20231116,174400,273820475,3760,3760,3760,3760,0
20231116,174300,273820475,3760,3760,3760,3760,0
20231116,174200,273820475,3760,3760,3760,3760,0
20231116,174100,273820475,3760,3760,3760,3760,0
20231116,174000,273820475,3760,3760,3760,3760,0
20231116,173900,273820475,3760,3760,3760,3760,1170
20231116,173800,273820475,3760,3760,3760,3760,0
20231116,173700,273820475,3760,3760,3760,3760,0
20231116,173600,273820475,3760,3760,3760,3760,0
20231116,173500,273820475,3760,3760,3760,3760,0
20231116,173400,273820475,3760,3760,3760,3760,0
20231116,173300,273820475,3760,3760,3760,3760,0
20231116,173200,273820475,3760,3760,3760,3760,0
20231116,173100,273820475,3760,3760,3760,3760,0
20231116,173000,273820475,3760,3760,3760,3760,0
20231116,172900,273820475,3760,3760,3760,3760,0
20231116,172800,273820475,3760,3760,3760,3760,0
20231116,172700,273820475,3760,3760,3760,3760,0
20231116,172600,273820475,3760,3760,3760,3760,0
20231116,172500,273820475,3760,3760,3760,3760,0
20231116,172400,273820475,3760,3760,3760,3760,0
20231116,172300,273820475,3760,3760,3760,3760,0
20231116,172200,273820475,3760,3760,3760,3760,0
20231116,172100,273820475,3760,3760,3760,3760,0
20231116,172000,273820475,3760,3760,3760,3760,0
20231116,171900,273820475,3760,3760,3760,3760,0
20231116,171800,273820475,3760,3760,3760,3760,0
20231116,171700,273820475,3760,3760,3760,3760,0
20231116,171600,273820475,3760,3760,3760,3760,0
20231116,171500,273820475,3760,3760,3760,3760,0
20231116,171400,273820475,3760,3760,3760,3760,0
20231116,171300,273820475,3760,3760,3760,3760,0
20231116,171200,273820475,3760,3760,3760,3760,0
20231116,171100,273820475,3760,3760,3760,3760,0
20231116,171000,273820475,3760,3760,3760,3760,0
20231116,170900,273820475,3760,3760,3760,3760,1170
20231116,170800,273820475,3760,3760,3760,3760,0
20231116,170700,273820475,3760,3760,3760,3760,0
20231116,170600,273820475,3760,3760,3760,3760,0
20231116,170500,273820475,3760,3760,3760,3760,0
20231116,170400,273820475,3760,3760,3760,3760,0
20231116,170300,273820475,3760,3760,3760,3760,0
20231116,170200,273820475,3760,3760,3760,3760,0
20231116,170100,273820475,3760,3760,3760,3760,0
20231116,170000,273820475,3760,3760,3760,3760,0
20231116,165900,273820475,3760,3760,3760,3760,0
20231116,165800,273820475,3760,3760,3760,3760,0
20231116,165700,273820475,3760,3760,3760,3760,0
20231116,165600,273820475,3760,3760,3760,3760,0
20231116,165500,273820475,3760,3760,3760,3760,0
20231116,165400,273820475,3760,3760,3760,3760,0
20231116,165300,273820475,3760,3760,3760,3760,0
20231116,165200,273820475,3760,3760,3760,3760,0
20231116,165100,273820475,3760,3760,3760,3760,0
20231116,165000,273820475,3760,3760,3760,3760,0
20231116,164900,273820475,3760,3760,3760,3760,0
20231116,164800,273820475,3760,3760,3760,3760,0
20231116,164700,273820475,3760,3760,3760,3760,0
20231116,164600,273820475,3760,3760,3760,3760,0
20231116,164500,273820475,3760,3760,3760,3760,0
20231116,164400,273820475,3760,3760,3760,3760,0
20231116,164300,273820475,3760,3760,3760,3760,0
20231116,164200,273820475,3760,3760,3760,3760,0
20231116,164100,273820475,3760,3760,3760,3760,0
20231116,164000,273820475,3760,3760,3760,3760,0
20231116,163900,273820475,3760,3760,3760,3760,1170
20231116,163800,273820475,3760,3760,3760,3760,0
20231116,163700,273820475,3760,3760,3760,3760,0
20231116,163600,273820475,3760,3760,3760,3760,0
20231116,163500,273820475,3760,3760,3760,3760,0
20231116,163400,273820475,3760,3760,3760,3760,0
20231116,163300,273820475,3760,3760,3760,3760,0
20231116,163200,273820475,3760,3760,3760,3760,0
20231116,163100,273820475,3760,3760,3760,3760,0
20231116,163000,273820475,3760,3760,3760,3760,1170
20231116,162900,269421275,3760,3760,3760,3760,0
20231116,162800,269421275,3760,3760,3760,3760,0
20231116,162700,269421275,3760,3760,3760,3760,0
20231116,162600,269421275,3760,3760,3760,3760,0
20231116,162500,269421275,3760,3760,3760,3760,0
20231116,162400,269421275,3760,3760,3760,3760,0
20231116,162300,269421275,3760,3760,3760,3760,0
20231116,162200,269421275,3760,3760,3760,3760,0
20231116,162100,269421275,3760,3760,3760,3760,0
20231116,162000,269421275,3760,3760,3760,3760,0
20231116,161900,269421275,3760,3760,3760,3760,0
20231116,161800,269421275,3760,3760,3760,3760,0
20231116,161700,269421275,3760,3760,3760,3760,226
20231116,161600,268571515,3755,3755,3755,3755,195
20231116,161500,267839290,3760,3760,3760,3760,0
20231116,161400,267839290,3760,3760,3760,3760,0
20231116,161300,267839290,3760,3760,3760,3760,16
20231116,161200,267779130,3760,3760,3760,3760,0
20231116,161100,267779130,3760,3760,3760,3760,0
20231116,161000,267779130,3760,3760,3760,3760,505
20231116,160900,265880330,3765,3765,3765,3765,1
20231116,160800,265876565,3760,3760,3760,3760,44
20231116,160700,265711125,3760,3760,3760,3760,451
20231116,160600,264015365,3760,3760,3760,3760,0
20231116,160500,264015365,3760,3760,3760,3760,0
20231116,160400,264015365,3760,3760,3760,3760,399
20231116,160300,262515125,3760,3760,3760,3760,1
20231116,160200,262511365,3760,3760,3760,3760,150
20231116,160100,261947365,3760,3760,3760,3760,1
20231116,160000,261943605,3765,3765,3765,3765,14
20231116,155900,261890895,3765,3765,3765,3765,0
20231116,155800,261890895,3765,3765,3765,3765,2
20231116,155700,261883365,3765,3765,3765,3765,0
20231116,155600,261883365,3765,3765,3765,3765,200
20231116,155500,261130365,3760,3760,3760,3760,0
20231116,155400,261130365,3760,3765,3765,3760,2000
20231116,155300,253605365,3760,3760,3760,3760,1409
20231116,155200,248307525,3760,3760,3760,3760,24
20231116,155100,248217285,3760,3760,3760,3760,1
20231116,155000,248213525,3760,3760,3760,3760,0
20231116,154900,248213525,3760,3760,3760,3760,0
20231116,154800,248213525,3760,3760,3760,3760,0
20231116,154700,248213525,3760,3760,3760,3760,0
20231116,154600,248213525,3760,3750,3760,3750,43
20231116,154500,248052095,3760,3760,3760,3760,0
20231116,154400,248052095,3760,3760,3760,3760,14
20231116,154300,247999455,3765,3765,3765,3765,0
20231116,154200,247999455,3765,3765,3765,3765,0
20231116,154100,247999455,3765,3765,3765,3765,0
20231116,154000,247999455,3765,3765,3765,3765,0
20231116,153900,247999455,3765,3765,3765,3765,0
20231116,153800,247999455,3765,3765,3765,3765,0
20231116,153700,247999455,3765,3765,3765,3765,0
20231116,153600,247999455,3765,3765,3765,3765,14
20231116,153500,247946745,3750,3750,3750,3750,149
20231116,153400,247387995,3765,3765,3765,3765,0
20231116,153300,247387995,3765,3765,3765,3765,0
20231116,153200,247387995,3765,3765,3765,3765,0
20231116,153100,247387995,3765,3765,3765,3765,0
20231116,153000,247387995,3765,3765,3765,3765,0
20231116,152900,247387995,3765,3765,3765,3765,0
20231116,152800,247387995,3765,3765,3765,3765,0
20231116,152700,247387995,3765,3765,3765,3765,14
20231116,152600,247335285,3765,3765,3765,3765,0
20231116,152500,247335285,3765,3765,3765,3765,0
20231116,152400,247335285,3765,3765,3765,3765,0
20231116,152300,247335285,3765,3765,3765,3765,1
20231116,152200,247331520,3750,3750,3750,3750,203
20231116,152100,246570270,3765,3765,3765,3765,0
20231116,152000,246570270,3765,3765,3765,3765,0
20231116,151900,246570270,3765,3765,3765,3765,15
20231116,151800,246513795,3760,3760,3760,3760,0
20231116,151700,246513795,3760,3760,3760,3760,4
20231116,151600,246498755,3760,3760,3760,3760,8
20231116,151500,246468675,3760,3760,3760,3760,108
20231116,151400,246062595,3760,3760,3760,3760,122
20231116,151300,245603875,3765,3765,3765,3765,0
20231116,151200,245603875,3765,3765,3765,3750,1005
20231116,151100,241835065,3750,3765,3765,3750,15
20231116,151000,241778605,3765,3755,3765,3755,7
20231116,150900,241752305,3760,3760,3760,3760,5
20231116,150800,241733505,3770,3770,3770,3770,30
20231116,150700,241620405,3770,3755,3770,3755,263
20231116,150600,240632825,3765,3765,3765,3765,2
20231116,150500,240625295,3760,3760,3760,3760,0
20231116,150400,240625295,3760,3760,3760,3760,0
20231116,150300,240625295,3760,3770,3770,3760,465
20231116,150200,238876750,3770,3770,3770,3770,0
20231116,150100,238876750,3770,3770,3770,3770,0
20231116,150000,238876750,3770,3770,3770,3770,0
20231116,145900,238876750,3770,3770,3770,3770,0
20231116,145800,238876750,3770,3770,3770,3770,0
20231116,145700,238876750,3770,3760,3770,3760,32
20231116,145600,238756290,3760,3760,3760,3760,0
20231116,145500,238756290,3760,3770,3770,3760,150
20231116,145400,238192150,3770,3770,3770,3770,0
20231116,145300,238192150,3770,3770,3770,3770,27
20231116,145200,238090360,3770,3770,3770,3770,1
20231116,145100,238086590,3770,3770,3770,3770,0
20231116,145000,238086590,3770,3770,3770,3770,2
20231116,144900,238079050,3770,3770,3770,3770,309
20231116,144800,236914120,3770,3760,3770,3760,2
20231116,144700,236906590,3770,3770,3770,3770,14
20231116,144600,236853810,3770,3770,3770,3770,26
20231116,144500,236755790,3775,3775,3775,3775,0
20231116,144400,236755790,3775,3765,3775,3760,2853
20231116,144300,226028150,3765,3765,3765,3765,0
20231116,144200,226028150,3765,3765,3765,3765,0
20231116,144100,226028150,3765,3765,3765,3765,0
20231116,144000,226028150,3765,3770,3770,3765,254
20231116,143900,225070590,3770,3770,3770,3770,0
20231116,143800,225070590,3770,3780,3780,3770,15
20231116,143700,225013900,3780,3780,3780,3780,0
20231116,143600,225013900,3780,3780,3780,3780,0
20231116,143500,225013900,3780,3780,3780,3780,0
20231116,143400,225013900,3780,3780,3780,3780,0
20231116,143300,225013900,3780,3780,3780,3780,1
20231116,143200,225010120,3775,3775,3775,3775,0
20231116,143100,225010120,3775,3775,3775,3775,0
20231116,143000,225010120,3775,3780,3780,3775,329
20231116,142900,223767750,3780,3780,3780,3780,1
20231116,142800,223763970,3775,3775,3775,3775,27
20231116,142700,223662045,3780,3775,3780,3775,356
20231116,142600,222317595,3775,3775,3775,3775,410
20231116,142500,220769845,3775,3775,3775,3775,0
20231116,142400,220769845,3775,3775,3775,3775,0
20231116,142300,220769845,3775,3775,3775,3775,19
20231116,142200,220698120,3780,3780,3780,3780,526
20231116,142100,218709840,3775,3775,3775,3775,0
20231116,142000,218709840,3775,3775,3775,3775,16
20231116,141900,218649440,3780,3780,3780,3780,1
20231116,141800,218645660,3765,3765,3765,3765,0
20231116,141700,218645660,3765,3765,3765,3765,0
20231116,141600,218645660,3765,3765,3765,3765,1
20231116,141500,218641895,3775,3775,3775,3775,2
20231116,141400,218634345,3780,3780,3780,3780,14
20231116,141300,218581425,3780,3780,3780,3780,0
20231116,141200,218581425,3780,3780,3780,3780,4
20231116,141100,218566305,3780,3780,3780,3780,0
20231116,141000,218566305,3780,3765,3785,3765,3
20231116,140900,218554975,3795,3795,3795,3795,0
20231116,140800,218554975,3795,3795,3795,3795,0
20231116,140700,218554975,3795,3795,3795,3795,0
20231116,140600,218554975,3795,3790,3795,3790,24
20231116,140500,218463920,3795,3795,3795,3795,0
20231116,140400,218463920,3795,3795,3795,3795,0
20231116,140300,218463920,3795,3780,3795,3780,502
20231116,140200,216566105,3780,3780,3780,3780,0
20231116,140100,216566105,3780,3780,3780,3780,1
20231116,140000,216562325,3760,3760,3760,3760,9
20231116,135900,216528485,3760,3760,3760,3760,0
20231116,135800,216528485,3760,3780,3780,3760,19
20231116,135700,216456765,3760,3780,3780,3760,56
20231116,135600,216246185,3760,3760,3760,3760,5
20231116,135500,216227385,3770,3760,3770,3760,3367
20231116,135400,203542490,3760,3760,3760,3760,0
20231116,135300,203542490,3760,3760,3760,3760,5
20231116,135200,203523690,3760,3760,3760,3760,5
20231116,135100,203504890,3760,3760,3760,3760,5
20231116,135000,203486090,3765,3765,3765,3760,73
20231116,134900,203211270,3765,3760,3765,3760,22
20231116,134800,203128465,3760,3760,3760,3760,0
20231116,134700,203128465,3760,3760,3760,3760,55
20231116,134600,202921665,3760,3760,3760,3760,5
20231116,134500,202902865,3760,3760,3760,3760,5
20231116,134400,202884065,3760,3760,3760,3760,5
20231116,134300,202865265,3770,3760,3770,3760,6
20231116,134200,202842695,3760,3760,3760,3760,0
20231116,134100,202842695,3760,3770,3770,3760,20
20231116,134000,202767345,3760,3765,3765,3760,10
20231116,133900,202729710,3770,3760,3770,3760,6
20231116,133800,202707140,3770,3760,3770,3760,6
20231116,133700,202684570,3770,3760,3770,3760,6
20231116,133600,202662000,3770,3770,3770,3770,1
20231116,133500,202658230,3760,3765,3765,3760,1258
20231116,133400,197921885,3760,3760,3760,3760,505
20231116,133300,196023085,3765,3760,3765,3760,20
20231116,133200,195947810,3765,3770,3770,3755,231
20231116,133100,195078140,3755,3755,3770,3755,216
20231116,133000,194267045,3770,3765,3770,3755,2552
20231116,132900,184655310,3750,3765,3765,3750,6
20231116,132800,184632795,3745,3745,3745,3745,5
20231116,132700,184614070,3765,3745,3765,3745,6
20231116,132600,184591580,3765,3745,3765,3745,154
20231116,132500,184014810,3765,3745,3765,3745,685
20231116,132400,181436690,3760,3760,3760,3760,1
20231116,132300,181432930,3745,3745,3745,3745,5
20231116,132200,181414205,3765,3745,3765,3745,6
20231116,132100,181391715,3765,3765,3765,3745,8
20231116,132000,181361695,3745,3745,3745,3745,10
20231116,131900,181324245,3765,3745,3765,3745,10
20231116,131800,181286695,3765,3765,3765,3765,1
20231116,131700,181282930,3745,3755,3765,3745,306
20231116,131600,180133800,3740,3765,3765,3740,6
20231116,131500,180111335,3740,3740,3765,3740,14
20231116,131400,180058850,3765,3765,3765,3740,7
20231116,131300,180032620,3740,3740,3740,3740,5
20231116,131200,180013920,3765,3765,3765,3765,44
20231116,131100,179848260,3735,3765,3765,3735,6
20231116,131000,179825820,3735,3765,3765,3735,71
20231116,130900,179558655,3735,3765,3765,3735,20
20231116,130800,179483505,3765,3735,3765,3735,25
20231116,130700,179389680,3735,3735,3735,3735,6
20231116,130600,179367270,3735,3755,3755,3735,2939
20231116,130500,168385720,3740,3740,3740,3740,5
20231116,130400,168367020,3740,3740,3740,3740,5
20231116,130300,168348320,3740,3740,3740,3740,5
20231116,130200,168329620,3740,3740,3740,3740,5
20231116,130100,168310920,3765,3765,3765,3740,21
20231116,130000,168231980,3740,3765,3765,3740,6
20231116,125900,168209515,3740,3765,3765,3740,6
20231116,125800,168186985,3760,3760,3765,3760,506
20231116,125700,166284390,3760,3760,3760,3735,33
20231116,125600,166160435,3735,3740,3740,3735,705
20231116,125500,163523760,3740,3740,3740,3740,5
20231116,125400,163505060,3740,3740,3740,3740,0
20231116,125300,163505060,3740,3740,3740,3740,5
20231116,125200,163486360,3755,3740,3755,3740,2514
20231116,125100,154060460,3745,3740,3745,3740,180
20231116,125000,153387250,3740,3740,3740,3740,5
20231116,124900,153368550,3745,3740,3745,3740,105
20231116,124800,152975350,3745,3750,3750,3745,101
20231116,124700,152597100,3740,3750,3750,3740,6
20231116,124600,152574650,3735,3750,3750,3735,7
20231116,124500,152548475,3735,3735,3735,3735,5
20231116,124400,152529800,3750,3745,3750,3735,23
20231116,124300,152443640,3735,3735,3735,3735,5
20231116,124200,152424965,3735,3745,3745,3735,141
20231116,124100,151898320,3735,3745,3745,3735,6
20231116,124000,151875900,3735,3740,3740,3735,189
20231116,123900,151169090,3740,3740,3740,3740,21
20231116,123800,151090550,3740,3740,3740,3740,5
20231116,123700,151071850,3750,3740,3750,3740,6
20231116,123600,151049400,3750,3750,3750,3750,16
20231116,123500,150989400,3740,3740,3740,3740,5
20231116,123400,150970700,3740,3750,3750,3740,19
20231116,123300,150899500,3740,3740,3740,3740,28
20231116,123200,150794780,3750,3740,3750,3740,10
20231116,123100,150757370,3750,3740,3750,3740,58
20231116,123000,150539920,3750,3750,3750,3750,66
20231116,122900,150292420,3750,3740,3750,3740,6
20231116,122800,150269970,3740,3740,3740,3740,262
20231116,122700,149290090,3735,3735,3735,3735,5
20231116,122600,149271415,3735,3735,3735,3735,5
20231116,122500,149252740,3735,3735,3735,3735,203
20231116,122400,148494535,3740,3740,3740,3740,241
20231116,122300,147593195,3735,3735,3735,3735,273
20231116,122200,146573540,3735,3750,3750,3735,645
20231116,122100,144161720,3740,3745,3745,3740,5
20231116,122000,144143010,3745,3750,3750,3745,29
20231116,121900,144034330,3750,3740,3750,3740,6
20231116,121800,144011880,3750,3750,3750,3740,329
20231116,121700,142778710,3740,3740,3740,3740,5
20231116,121600,142760010,3750,3750,3750,3740,7
20231116,121500,142733810,3740,3750,3750,3740,10
20231116,121400,142696400,3740,3750,3750,3740,14
20231116,121300,142643950,3750,3740,3750,3740,63
20231116,121200,142407750,3750,3750,3750,3750,15
20231116,121100,142351500,3740,3750,3750,3740,6
20231116,121000,142329050,3740,3740,3740,3740,9
20231116,120900,142295390,3750,3740,3750,3740,6
20231116,120800,142272940,3750,3740,3750,3740,6
20231116,120700,142250490,3750,3740,3750,3740,6
20231116,120600,142228040,3750,3750,3750,3750,1
20231116,120500,142224290,3740,3750,3750,3740,11
20231116,120400,142183110,3745,3745,3745,3745,5
20231116,120300,142164385,3750,3745,3750,3745,20
20231116,120200,142089410,3745,3750,3750,3745,36
20231116,120100,141954585,3745,3745,3745,3745,61
20231116,120000,141726140,3745,3745,3745,3745,5
20231116,115900,141707415,3745,3745,3745,3745,5
20231116,115800,141688690,3745,3750,3750,3745,6
20231116,115700,141666215,3745,3745,3745,3745,5
20231116,115600,141647490,3745,3745,3750,3745,136
20231116,115500,141138145,3750,3735,3750,3735,20
20231116,115400,141063265,3745,3745,3745,3745,4
20231116,115300,141048285,3735,3735,3735,3735,5
20231116,115200,141029610,3745,3735,3745,3735,456
20231116,115100,139326440,3735,3735,3735,3735,291
20231116,115000,138239555,3740,3735,3740,3735,71
20231116,114900,137974040,3740,3735,3740,3735,131
20231116,114800,137484725,3735,3735,3735,3735,0
20231116,114700,137484725,3735,3735,3740,3735,142
20231116,114600,136954280,3735,3735,3735,3735,5
20231116,114500,136935605,3735,3740,3740,3735,19
20231116,114400,136864570,3740,3750,3750,3735,16
20231116,114300,136804735,3735,3735,3735,3735,5
20231116,114200,136786060,3755,3755,3755,3755,39
20231116,114100,136639615,3755,3735,3755,3735,6
20231116,114000,136617185,3735,3735,3735,3735,10
20231116,113900,136579835,3735,3755,3755,3735,21
20231116,113800,136501080,3745,3745,3745,3745,6
20231116,113700,136478610,3755,3740,3755,3740,33
20231116,113600,136355145,3755,3755,3755,3735,252
20231116,113500,135413815,3740,3740,3755,3735,646
20231116,113400,133000950,3735,3740,3740,3735,6
20231116,113300,132978530,3755,3745,3755,3735,37
20231116,113200,132839705,3745,3745,3745,3745,50
20231116,113100,132652455,3755,3745,3755,3745,21
20231116,113000,132573660,3755,3745,3755,3745,2
20231116,112900,132566160,3745,3755,3755,3745,7
20231116,112800,132539935,3745,3755,3755,3745,7
20231116,112700,132513710,3740,3755,3755,3740,362
20231116,112600,131159815,3740,3740,3740,3740,6
20231116,112500,131137375,3740,3740,3740,3740,6
20231116,112400,131114935,3740,3740,3740,3740,0
20231116,112300,131114935,3740,3755,3755,3740,21
20231116,112200,131036170,3740,3740,3740,3740,6
20231116,112100,131013730,3755,3755,3755,3740,2323
20231116,112000,122290955,3755,3745,3755,3745,677
20231116,111900,119755580,3745,3745,3745,3745,6
20231116,111800,119733110,3745,3745,3745,3745,0
20231116,111700,119733110,3745,3755,3755,3745,7
20231116,111600,119706885,3745,3755,3755,3745,899
20231116,111500,116331200,3735,3740,3745,3735,851
20231116,111400,113144700,3740,3735,3740,3735,21
20231116,111300,113066190,3740,3735,3740,3735,56
20231116,111200,112856780,3735,3735,3735,3735,0
20231116,111100,112856780,3735,3745,3745,3735,256
20231116,111000,111898350,3745,3745,3745,3745,6
20231116,110900,111875880,3750,3750,3750,3745,42
20231116,110800,111718410,3750,3750,3750,3750,229
20231116,110700,110859660,3750,3750,3750,3750,6
20231116,110600,110837160,3750,3750,3755,3750,40
20231116,110500,110687085,3750,3745,3750,3745,22
20231116,110400,110604660,3745,3745,3745,3745,6
20231116,110300,110582190,3745,3745,3745,3745,6
20231116,110200,110559720,3755,3760,3760,3745,50
20231116,110100,110372445,3745,3745,3745,3745,6
20231116,110000,110349975,3760,3760,3760,3745,7
20231116,105900,110323730,3750,3765,3765,3750,540
20231116,105800,108296280,3755,3755,3760,3755,35
20231116,105700,108164780,3760,3760,3760,3760,351
20231116,105600,106845020,3760,3760,3760,3760,6
20231116,105500,106822460,3770,3760,3770,3760,14
20231116,105400,106769800,3770,3770,3770,3770,1
20231116,105300,106766030,3760,3785,3785,3760,7
20231116,105200,106739685,3760,3760,3760,3760,6
20231116,105100,106717125,3760,3765,3765,3760,191
20231116,105000,105998935,3760,3765,3790,3760,27
20231116,104900,105896985,3795,3755,3795,3755,7
20231116,104800,105870660,3790,3795,3795,3790,53
20231116,104700,105669785,3755,3755,3755,3755,6
20231116,104600,105647255,3800,3800,3800,3755,39
20231116,104500,105500675,3800,3765,3800,3755,86
20231116,104400,105176515,3765,3765,3765,3755,15
20231116,104300,105120100,3765,3755,3765,3755,7
20231116,104200,105093805,3765,3765,3765,3755,238
20231116,104100,104199955,3755,3755,3755,3755,6
20231116,104000,104177425,3765,3765,3765,3755,20
20231116,103900,104102185,3765,3755,3765,3755,7
20231116,103800,104075890,3770,3800,3800,3770,80
20231116,103700,103774260,3780,3755,3800,3755,2626
20231116,103600,93856350,3770,3770,3770,3770,5
20231116,103500,93837500,3755,3760,3760,3755,972
20231116,103400,90187550,3775,3760,3780,3760,153
20231116,103300,89611995,3775,3770,3775,3755,7
20231116,103200,89585630,3770,3770,3780,3770,168
20231116,103100,88952250,3770,3770,3770,3770,8
20231116,103000,88922090,3770,3755,3770,3755,200
20231116,102900,88168525,3770,3755,3770,3755,115
20231116,102800,87736655,3770,3765,3770,3755,197
20231116,102700,86994885,3755,3755,3765,3755,63
20231116,102600,86758310,3755,3755,3755,3755,12
20231116,102500,86713250,3765,3755,3765,3755,166
20231116,102400,86088450,3755,3735,3765,3735,1049
20231116,102300,82147145,3750,3730,3755,3725,64
20231116,102200,81907140,3735,3735,3735,3735,631
20231116,102100,79550355,3735,3735,3735,3735,12
20231116,102000,79505535,3735,3735,3755,3735,13
20231116,101900,79456960,3735,3735,3755,3735,11
20231116,101800,79415855,3735,3735,3735,3735,6
20231116,101700,79393445,3760,3755,3760,3725,225
20231116,101600,78551145,3750,3740,3770,3740,2021
20231116,101500,70959580,3725,3725,3725,3725,27
20231116,101400,70859005,3725,3735,3740,3720,1569
20231116,101300,64999330,3735,3720,3740,3720,1155
20231116,101200,60693445,3740,3720,3740,3720,12
20231116,101100,60648770,3720,3735,3740,3720,54
20231116,101000,60447195,3720,3740,3740,3720,680
20231116,100900,57906915,3720,3720,3740,3700,569
20231116,100800,55795125,3715,3710,3745,3710,704
20231116,100700,53160175,3710,3710,3735,3710,526
20231116,100600,51195890,3710,3715,3730,3695,1165
20231116,100500,46859430,3690,3740,3740,3675,1463
20231116,100400,41447975,3690,3690,3740,3685,1588
20231116,100300,35536400,3690,3685,3700,3685,13
20231116,100200,35488380,3685,3715,3740,3650,656
20231116,100100,33061475,3715,3715,3750,3715,30
20231116,100000,32949500,3720,3730,3750,3720,8836