KissMeData/123750/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200900,455300055,3375,3375,3375,3375,779
20231116,200800,455300055,3375,3375,3375,3375,0
20231116,200700,455300055,3375,3375,3375,3375,0
20231116,200600,455300055,3375,3375,3375,3375,0
20231116,200500,455300055,3375,3375,3375,3375,0
20231116,200400,455300055,3375,3375,3375,3375,0
20231116,200300,455300055,3375,3375,3375,3375,0
20231116,200200,455300055,3375,3375,3375,3375,0
20231116,200100,455300055,3375,3375,3375,3375,0
20231116,200000,455300055,3375,3375,3375,3375,0
20231116,195900,455300055,3375,3375,3375,3375,0
20231116,195800,455300055,3375,3375,3375,3375,0
20231116,195700,455300055,3375,3375,3375,3375,0
20231116,195600,455300055,3375,3375,3375,3375,0
20231116,195500,455300055,3375,3375,3375,3375,0
20231116,195400,455300055,3375,3375,3375,3375,0
20231116,195300,455300055,3375,3375,3375,3375,0
20231116,195200,455300055,3375,3375,3375,3375,0
20231116,195100,455300055,3375,3375,3375,3375,0
20231116,195000,455300055,3375,3375,3375,3375,0
20231116,194900,455300055,3375,3375,3375,3375,0
20231116,194800,455300055,3375,3375,3375,3375,0
20231116,194700,455300055,3375,3375,3375,3375,0
20231116,194600,455300055,3375,3375,3375,3375,0
20231116,194500,455300055,3375,3375,3375,3375,0
20231116,194400,455300055,3375,3375,3375,3375,0
20231116,194300,455300055,3375,3375,3375,3375,0
20231116,194200,455300055,3375,3375,3375,3375,0
20231116,194100,455300055,3375,3375,3375,3375,0
20231116,194000,455300055,3375,3375,3375,3375,0
20231116,193900,455300055,3375,3375,3375,3375,779
20231116,193800,455300055,3375,3375,3375,3375,0
20231116,193700,455300055,3375,3375,3375,3375,0
20231116,193600,455300055,3375,3375,3375,3375,0
20231116,193500,455300055,3375,3375,3375,3375,0
20231116,193400,455300055,3375,3375,3375,3375,0
20231116,193300,455300055,3375,3375,3375,3375,0
20231116,193200,455300055,3375,3375,3375,3375,0
20231116,193100,455300055,3375,3375,3375,3375,0
20231116,193000,455300055,3375,3375,3375,3375,0
20231116,192900,455300055,3375,3375,3375,3375,0
20231116,192800,455300055,3375,3375,3375,3375,0
20231116,192700,455300055,3375,3375,3375,3375,0
20231116,192600,455300055,3375,3375,3375,3375,0
20231116,192500,455300055,3375,3375,3375,3375,0
20231116,192400,455300055,3375,3375,3375,3375,0
20231116,192300,455300055,3375,3375,3375,3375,0
20231116,192200,455300055,3375,3375,3375,3375,0
20231116,192100,455300055,3375,3375,3375,3375,0
20231116,192000,455300055,3375,3375,3375,3375,0
20231116,191900,455300055,3375,3375,3375,3375,0
20231116,191800,455300055,3375,3375,3375,3375,0
20231116,191700,455300055,3375,3375,3375,3375,0
20231116,191600,455300055,3375,3375,3375,3375,0
20231116,191500,455300055,3375,3375,3375,3375,0
20231116,191400,455300055,3375,3375,3375,3375,0
20231116,191300,455300055,3375,3375,3375,3375,0
20231116,191200,455300055,3375,3375,3375,3375,0
20231116,191100,455300055,3375,3375,3375,3375,0
20231116,191000,455300055,3375,3375,3375,3375,0
20231116,190900,455300055,3375,3375,3375,3375,779
20231116,190800,455300055,3375,3375,3375,3375,0
20231116,190700,455300055,3375,3375,3375,3375,0
20231116,190600,455300055,3375,3375,3375,3375,0
20231116,190500,455300055,3375,3375,3375,3375,0
20231116,190400,455300055,3375,3375,3375,3375,0
20231116,190300,455300055,3375,3375,3375,3375,0
20231116,190200,455300055,3375,3375,3375,3375,0
20231116,190100,455300055,3375,3375,3375,3375,0
20231116,190000,455300055,3375,3375,3375,3375,0
20231116,185900,455300055,3375,3375,3375,3375,0
20231116,185800,455300055,3375,3375,3375,3375,0
20231116,185700,455300055,3375,3375,3375,3375,0
20231116,185600,455300055,3375,3375,3375,3375,0
20231116,185500,455300055,3375,3375,3375,3375,0
20231116,185400,455300055,3375,3375,3375,3375,0
20231116,185300,455300055,3375,3375,3375,3375,0
20231116,185200,455300055,3375,3375,3375,3375,0
20231116,185100,455300055,3375,3375,3375,3375,0
20231116,185000,455300055,3375,3375,3375,3375,0
20231116,184900,455300055,3375,3375,3375,3375,0
20231116,184800,455300055,3375,3375,3375,3375,0
20231116,184700,455300055,3375,3375,3375,3375,0
20231116,184600,455300055,3375,3375,3375,3375,0
20231116,184500,455300055,3375,3375,3375,3375,0
20231116,184400,455300055,3375,3375,3375,3375,0
20231116,184300,455300055,3375,3375,3375,3375,0
20231116,184200,455300055,3375,3375,3375,3375,0
20231116,184100,455300055,3375,3375,3375,3375,0
20231116,184000,455300055,3375,3375,3375,3375,0
20231116,183900,455300055,3375,3375,3375,3375,779
20231116,183800,455300055,3375,3375,3375,3375,0
20231116,183700,455300055,3375,3375,3375,3375,0
20231116,183600,455300055,3375,3375,3375,3375,0
20231116,183500,455300055,3375,3375,3375,3375,0
20231116,183400,455300055,3375,3375,3375,3375,0
20231116,183300,455300055,3375,3375,3375,3375,0
20231116,183200,455300055,3375,3375,3375,3375,0
20231116,183100,455300055,3375,3375,3375,3375,0
20231116,183000,455300055,3375,3375,3375,3375,0
20231116,182900,455300055,3375,3375,3375,3375,0
20231116,182800,455300055,3375,3375,3375,3375,0
20231116,182700,455300055,3375,3375,3375,3375,0
20231116,182600,455300055,3375,3375,3375,3375,0
20231116,182500,455300055,3375,3375,3375,3375,0
20231116,182400,455300055,3375,3375,3375,3375,0
20231116,182300,455300055,3375,3375,3375,3375,0
20231116,182200,455300055,3375,3375,3375,3375,0
20231116,182100,455300055,3375,3375,3375,3375,0
20231116,182000,455300055,3375,3375,3375,3375,0
20231116,181900,455300055,3375,3375,3375,3375,0
20231116,181800,455300055,3375,3375,3375,3375,0
20231116,181700,455300055,3375,3375,3375,3375,0
20231116,181600,455300055,3375,3375,3375,3375,0
20231116,181500,455300055,3375,3375,3375,3375,0
20231116,181400,455300055,3375,3375,3375,3375,0
20231116,181300,455300055,3375,3375,3375,3375,0
20231116,181200,455300055,3375,3375,3375,3375,0
20231116,181100,455300055,3375,3375,3375,3375,0
20231116,181000,455300055,3375,3375,3375,3375,0
20231116,180900,455300055,3375,3375,3375,3375,779
20231116,180800,455300055,3375,3375,3375,3375,0
20231116,180700,455300055,3375,3375,3375,3375,0
20231116,180600,455300055,3375,3375,3375,3375,0
20231116,180500,455300055,3375,3375,3375,3375,0
20231116,180400,455300055,3375,3375,3375,3375,0
20231116,180300,455300055,3375,3375,3375,3375,0
20231116,180200,455300055,3375,3375,3375,3375,0
20231116,180100,455300055,3375,3375,3375,3375,0
20231116,180000,455300055,3375,3375,3375,3375,0
20231116,175900,455300055,3375,3375,3375,3375,0
20231116,175800,455300055,3375,3375,3375,3375,0
20231116,175700,455300055,3375,3375,3375,3375,0
20231116,175600,455300055,3375,3375,3375,3375,0
20231116,175500,455300055,3375,3375,3375,3375,0
20231116,175400,455300055,3375,3375,3375,3375,0
20231116,175300,455300055,3375,3375,3375,3375,0
20231116,175200,455300055,3375,3375,3375,3375,0
20231116,175100,455300055,3375,3375,3375,3375,0
20231116,175000,455300055,3375,3375,3375,3375,0
20231116,174900,455300055,3375,3375,3375,3375,0
20231116,174800,455300055,3375,3375,3375,3375,0
20231116,174700,455300055,3375,3375,3375,3375,0
20231116,174600,455300055,3375,3375,3375,3375,0
20231116,174500,455300055,3375,3375,3375,3375,0
20231116,174400,455300055,3375,3375,3375,3375,0
20231116,174300,455300055,3375,3375,3375,3375,0
20231116,174200,455300055,3375,3375,3375,3375,0
20231116,174100,455300055,3375,3375,3375,3375,0
20231116,174000,455300055,3375,3375,3375,3375,0
20231116,173900,455300055,3375,3375,3375,3375,779
20231116,173800,455300055,3375,3375,3375,3375,0
20231116,173700,455300055,3375,3375,3375,3375,0
20231116,173600,455300055,3375,3375,3375,3375,0
20231116,173500,455300055,3375,3375,3375,3375,0
20231116,173400,455300055,3375,3375,3375,3375,0
20231116,173300,455300055,3375,3375,3375,3375,0
20231116,173200,455300055,3375,3375,3375,3375,0
20231116,173100,455300055,3375,3375,3375,3375,0
20231116,173000,455300055,3375,3375,3375,3375,0
20231116,172900,455300055,3375,3375,3375,3375,0
20231116,172800,455300055,3375,3375,3375,3375,0
20231116,172700,455300055,3375,3375,3375,3375,0
20231116,172600,455300055,3375,3375,3375,3375,0
20231116,172500,455300055,3375,3375,3375,3375,0
20231116,172400,455300055,3375,3375,3375,3375,0
20231116,172300,455300055,3375,3375,3375,3375,0
20231116,172200,455300055,3375,3375,3375,3375,0
20231116,172100,455300055,3375,3375,3375,3375,0
20231116,172000,455300055,3375,3375,3375,3375,0
20231116,171900,455300055,3375,3375,3375,3375,0
20231116,171800,455300055,3375,3375,3375,3375,0
20231116,171700,455300055,3375,3375,3375,3375,0
20231116,171600,455300055,3375,3375,3375,3375,0
20231116,171500,455300055,3375,3375,3375,3375,0
20231116,171400,455300055,3375,3375,3375,3375,0
20231116,171300,455300055,3375,3375,3375,3375,0
20231116,171200,455300055,3375,3375,3375,3375,0
20231116,171100,455300055,3375,3375,3375,3375,0
20231116,171000,455300055,3375,3375,3375,3375,0
20231116,170900,455300055,3375,3375,3375,3375,779
20231116,170800,455300055,3375,3375,3375,3375,0
20231116,170700,455300055,3375,3375,3375,3375,0
20231116,170600,455300055,3375,3375,3375,3375,0
20231116,170500,455300055,3375,3375,3375,3375,0
20231116,170400,455300055,3375,3375,3375,3375,0
20231116,170300,455300055,3375,3375,3375,3375,0
20231116,170200,455300055,3375,3375,3375,3375,0
20231116,170100,455300055,3375,3375,3375,3375,0
20231116,170000,455300055,3375,3375,3375,3375,0
20231116,165900,455300055,3375,3375,3375,3375,0
20231116,165800,455300055,3375,3375,3375,3375,0
20231116,165700,455300055,3375,3375,3375,3375,0
20231116,165600,455300055,3375,3375,3375,3375,0
20231116,165500,455300055,3375,3375,3375,3375,0
20231116,165400,455300055,3375,3375,3375,3375,0
20231116,165300,455300055,3375,3375,3375,3375,0
20231116,165200,455300055,3375,3375,3375,3375,0
20231116,165100,455300055,3375,3375,3375,3375,0
20231116,165000,455300055,3375,3375,3375,3375,0
20231116,164900,455300055,3375,3375,3375,3375,0
20231116,164800,455300055,3375,3375,3375,3375,0
20231116,164700,455300055,3375,3375,3375,3375,0
20231116,164600,455300055,3375,3375,3375,3375,0
20231116,164500,455300055,3375,3375,3375,3375,0
20231116,164400,455300055,3375,3375,3375,3375,0
20231116,164300,455300055,3375,3375,3375,3375,0
20231116,164200,455300055,3375,3375,3375,3375,0
20231116,164100,455300055,3375,3375,3375,3375,0
20231116,164000,455300055,3375,3375,3375,3375,0
20231116,163900,455300055,3375,3375,3375,3375,779
20231116,163800,455300055,3375,3375,3375,3375,0
20231116,163700,455300055,3375,3375,3375,3375,0
20231116,163600,455300055,3375,3375,3375,3375,0
20231116,163500,455300055,3375,3375,3375,3375,0
20231116,163400,455300055,3375,3375,3375,3375,0
20231116,163300,455300055,3375,3375,3375,3375,0
20231116,163200,455300055,3375,3375,3375,3375,0
20231116,163100,455300055,3375,3375,3375,3375,0
20231116,163000,455300055,3375,3375,3375,3375,779
20231116,162900,452670930,3350,3350,3350,3350,0
20231116,162800,452670930,3350,3350,3350,3350,0
20231116,162700,452670930,3350,3350,3350,3350,0
20231116,162600,452670930,3350,3350,3350,3350,0
20231116,162500,452670930,3350,3350,3350,3350,0
20231116,162400,452670930,3350,3350,3350,3350,0
20231116,162300,452670930,3350,3350,3350,3350,0
20231116,162200,452670930,3350,3350,3350,3350,0
20231116,162100,452670930,3350,3350,3350,3350,0
20231116,162000,452670930,3350,3350,3350,3350,0
20231116,161900,452670930,3350,3350,3350,3350,64
20231116,161800,452456530,3350,3350,3350,3350,3
20231116,161700,452446480,3350,3350,3350,3350,23
20231116,161600,452369430,3350,3350,3350,3350,0
20231116,161500,452369430,3350,3350,3350,3350,0
20231116,161400,452369430,3350,3350,3350,3350,7
20231116,161300,452345980,3350,3350,3350,3350,38
20231116,161200,452218680,3350,3350,3350,3350,0
20231116,161100,452218680,3350,3375,3375,3350,3
20231116,161000,452208605,3350,3350,3350,3350,0
20231116,160900,452208605,3350,3350,3350,3350,0
20231116,160800,452208605,3350,3360,3360,3350,626
20231116,160700,450105265,3350,3350,3350,3350,16
20231116,160600,450051665,3350,3370,3375,3350,135
20231116,160500,449597765,3375,3365,3375,3365,337
20231116,160400,448461890,3345,3345,3345,3345,64
20231116,160300,448247810,3345,3345,3345,3345,0
20231116,160200,448247810,3345,3345,3345,3345,67
20231116,160100,448023695,3345,3345,3345,3345,0
20231116,160000,448023695,3345,3345,3345,3345,2
20231116,155900,448017005,3375,3375,3375,3375,2
20231116,155800,448010255,3375,3375,3375,3375,0
20231116,155700,448010255,3375,3375,3375,3375,0
20231116,155600,448010255,3375,3375,3375,3375,6
20231116,155500,447990005,3375,3375,3375,3375,0
20231116,155400,447990005,3375,3370,3375,3370,24
20231116,155300,447909020,3375,3375,3375,3375,0
20231116,155200,447909020,3375,3375,3375,3375,0
20231116,155100,447909020,3375,3375,3375,3375,0
20231116,155000,447909020,3375,3375,3375,3375,0
20231116,154900,447909020,3375,3375,3375,3375,23
20231116,154800,447831395,3345,3345,3345,3345,46
20231116,154700,447677525,3345,3345,3345,3345,75
20231116,154600,447426650,3375,3375,3375,3375,0
20231116,154500,447426650,3375,3375,3375,3375,0
20231116,154400,447426650,3375,3375,3375,3375,0
20231116,154300,447426650,3375,3375,3375,3375,0
20231116,154200,447426650,3375,3375,3375,3375,0
20231116,154100,447426650,3375,3375,3375,3375,0
20231116,154000,447426650,3375,3375,3375,3375,2
20231116,153900,447419900,3380,3380,3380,3380,0
20231116,153800,447419900,3380,3380,3380,3380,0
20231116,153700,447419900,3380,3380,3380,3380,0
20231116,153600,447419900,3380,3380,3380,3380,0
20231116,153500,447419900,3380,3350,3380,3350,1183
20231116,153400,443451490,3370,3370,3370,3370,0
20231116,153300,443451490,3370,3370,3370,3370,0
20231116,153200,443451490,3370,3370,3370,3370,0
20231116,153100,443451490,3370,3370,3370,3370,0
20231116,153000,443451490,3370,3350,3370,3350,300
20231116,152900,442440530,3340,3360,3360,3340,996
20231116,152800,439102590,3380,3380,3380,3380,0
20231116,152700,439102590,3380,3380,3380,3380,295
20231116,152600,438105490,3380,3380,3380,3380,0
20231116,152500,438105490,3380,3380,3380,3380,1
20231116,152400,438102110,3380,3380,3380,3380,0
20231116,152300,438102110,3380,3380,3380,3380,0
20231116,152200,438102110,3380,3380,3380,3380,0
20231116,152100,438102110,3380,3360,3380,3360,148
20231116,152000,437604810,3360,3360,3360,3360,0
20231116,151900,437604810,3360,3360,3360,3360,0
20231116,151800,437604810,3360,3360,3360,3360,14
20231116,151700,437557770,3360,3360,3360,3360,500
20231116,151600,435877770,3360,3360,3360,3360,0
20231116,151500,435877770,3360,3360,3360,3360,238
20231116,151400,435078090,3360,3360,3360,3360,0
20231116,151300,435078090,3360,3375,3375,3360,712
20231116,151200,432675310,3375,3380,3380,3375,1956
20231116,151100,426064420,3385,3385,3385,3385,160
20231116,151000,425522820,3380,3380,3380,3380,0
20231116,150900,425522820,3380,3380,3380,3380,0
20231116,150800,425522820,3380,3380,3380,3380,0
20231116,150700,425522820,3380,3385,3385,3380,241
20231116,150600,424708235,3390,3390,3390,3390,0
20231116,150500,424708235,3390,3390,3390,3390,300
20231116,150400,423691235,3390,3390,3390,3390,0
20231116,150300,423691235,3390,3390,3390,3390,0
20231116,150200,423691235,3390,3390,3390,3390,847
20231116,150100,420819905,3390,3385,3390,3385,1303
20231116,150000,416405755,3390,3390,3390,3390,58
20231116,145900,416209135,3380,3380,3380,3380,0
20231116,145800,416209135,3380,3380,3380,3380,0
20231116,145700,416209135,3380,3380,3380,3380,0
20231116,145600,416209135,3380,3380,3380,3380,1
20231116,145500,416205755,3380,3380,3380,3380,0
20231116,145400,416205755,3380,3380,3380,3380,75
20231116,145300,415952255,3385,3385,3385,3385,0
20231116,145200,415952255,3385,3370,3385,3370,2071
20231116,145100,408948970,3370,3370,3370,3370,0
20231116,145000,408948970,3370,3370,3370,3370,737
20231116,144900,406465280,3370,3370,3370,3370,0
20231116,144800,406465280,3370,3370,3370,3370,0
20231116,144700,406465280,3370,3370,3370,3370,610
20231116,144600,404409580,3395,3370,3395,3370,871
20231116,144500,401458000,3385,3380,3385,3380,176
20231116,144400,400862290,3385,3375,3385,3375,93
20231116,144300,400547675,3375,3375,3375,3375,0
20231116,144200,400547675,3375,3375,3375,3375,0
20231116,144100,400547675,3375,3375,3375,3375,0
20231116,144000,400547675,3375,3370,3375,3370,729
20231116,143900,398087400,3370,3370,3370,3370,0
20231116,143800,398087400,3370,3365,3370,3365,191
20231116,143700,397444190,3365,3365,3365,3365,4
20231116,143600,397430730,3370,3370,3370,3370,0
20231116,143500,397430730,3370,3365,3370,3365,779
20231116,143400,394809390,3365,3365,3365,3365,0
20231116,143300,394809390,3365,3370,3370,3365,407
20231116,143200,393439735,3375,3375,3375,3375,0
20231116,143100,393439735,3375,3375,3375,3375,118
20231116,143000,393041485,3375,3375,3375,3375,74
20231116,142900,392791735,3365,3365,3365,3365,0
20231116,142800,392791735,3365,3365,3365,3365,0
20231116,142700,392791735,3365,3365,3365,3365,74
20231116,142600,392542725,3375,3375,3375,3375,0
20231116,142500,392542725,3375,3375,3375,3375,176
20231116,142400,391948725,3375,3375,3375,3375,55
20231116,142300,391763100,3380,3380,3380,3380,0
20231116,142200,391763100,3380,3380,3380,3380,0
20231116,142100,391763100,3380,3380,3380,3380,0
20231116,142000,391763100,3380,3380,3380,3380,120
20231116,141900,391357500,3380,3380,3380,3380,0
20231116,141800,391357500,3380,3380,3380,3380,1
20231116,141700,391354120,3380,3380,3380,3380,1395
20231116,141600,386639020,3380,3380,3380,3380,0
20231116,141500,386639020,3380,3380,3380,3380,0
20231116,141400,386639020,3380,3380,3380,3380,11
20231116,141300,386601840,3380,3380,3380,3380,0
20231116,141200,386601840,3380,3380,3380,3380,249
20231116,141100,385760220,3370,3370,3370,3370,0
20231116,141000,385760220,3370,3370,3370,3370,128
20231116,140900,385328860,3370,3370,3370,3370,0
20231116,140800,385328860,3370,3370,3370,3370,0
20231116,140700,385328860,3370,3365,3370,3365,1500
20231116,140600,380278860,3365,3365,3365,3365,300
20231116,140500,379269360,3370,3370,3370,3370,195
20231116,140400,378612210,3370,3370,3370,3370,100
20231116,140300,378275210,3370,3370,3370,3370,500
20231116,140200,376590210,3370,3370,3370,3370,0
20231116,140100,376590210,3370,3375,3375,3370,2120
20231116,140000,369444310,3375,3370,3375,3370,601
20231116,135900,367418935,3375,3375,3375,3375,3
20231116,135800,367408810,3375,3375,3375,3375,0
20231116,135700,367408810,3375,3375,3375,3375,296
20231116,135600,366409810,3375,3375,3375,3375,51
20231116,135500,366237685,3380,3380,3380,3380,0
20231116,135400,366237685,3380,3380,3380,3380,92
20231116,135300,365926725,3380,3380,3380,3380,0
20231116,135200,365926725,3380,3380,3380,3380,61
20231116,135100,365720545,3380,3370,3380,3370,860
20231116,135000,362816745,3380,3375,3380,3375,74
20231116,134900,362566675,3375,3380,3380,3375,119
20231116,134800,362164705,3375,3375,3375,3375,100
20231116,134700,361827205,3375,3375,3380,3375,211
20231116,134600,361115075,3380,3380,3380,3380,0
20231116,134500,361115075,3380,3380,3380,3380,180
20231116,134400,360506675,3380,3380,3380,3380,0
20231116,134300,360506675,3380,3380,3380,3380,21
20231116,134200,360435695,3375,3375,3375,3375,0
20231116,134100,360435695,3375,3375,3375,3375,0
20231116,134000,360435695,3375,3375,3375,3375,0
20231116,133900,360435695,3375,3375,3375,3375,0
20231116,133800,360435695,3375,3375,3375,3375,10
20231116,133700,360401945,3380,3380,3380,3380,0
20231116,133600,360401945,3380,3375,3380,3375,80
20231116,133500,360131910,3380,3380,3380,3380,21
20231116,133400,360060930,3380,3380,3380,3380,0
20231116,133300,360060930,3380,3380,3380,3380,0
20231116,133200,360060930,3380,3380,3380,3380,0
20231116,133100,360060930,3380,3380,3380,3380,0
20231116,133000,360060930,3380,3380,3380,3380,0
20231116,132900,360060930,3380,3380,3380,3380,0
20231116,132800,360060930,3380,3380,3380,3380,0
20231116,132700,360060930,3380,3380,3380,3380,33
20231116,132600,359949390,3380,3380,3380,3380,0
20231116,132500,359949390,3380,3380,3385,3380,846
20231116,132400,357089295,3380,3380,3380,3380,10
20231116,132300,357055495,3380,3380,3380,3380,100
20231116,132200,356717495,3380,3380,3380,3380,0
20231116,132100,356717495,3380,3380,3380,3380,521
20231116,132000,354956515,3380,3380,3380,3380,0
20231116,131900,354956515,3380,3380,3380,3380,26
20231116,131800,354868635,3385,3385,3385,3385,1
20231116,131700,354865250,3380,3380,3380,3380,0
20231116,131600,354865250,3380,3380,3380,3380,223
20231116,131500,354111510,3380,3380,3380,3380,0
20231116,131400,354111510,3380,3380,3385,3380,43
20231116,131300,353965965,3385,3385,3385,3385,92
20231116,131200,353654545,3380,3380,3380,3380,34
20231116,131100,353539625,3380,3385,3385,3380,122
20231116,131000,353127155,3385,3385,3385,3385,76
20231116,130900,352869895,3380,3380,3380,3380,50
20231116,130800,352700895,3380,3380,3380,3380,10
20231116,130700,352667095,3380,3380,3380,3380,0
20231116,130600,352667095,3380,3380,3380,3380,110
20231116,130500,352295295,3380,3365,3380,3365,486
20231116,130400,350652765,3380,3380,3380,3380,0
20231116,130300,350652765,3380,3380,3380,3380,22
20231116,130200,350578405,3365,3365,3365,3365,247
20231116,130100,349747250,3365,3365,3365,3365,0
20231116,130000,349747250,3365,3385,3385,3365,267
20231116,125900,348844795,3385,3385,3385,3385,70
20231116,125800,348607845,3385,3385,3385,3385,0
20231116,125700,348607845,3385,3385,3385,3385,0
20231116,125600,348607845,3385,3385,3385,3385,0
20231116,125500,348607845,3385,3380,3385,3380,22
20231116,125400,348533425,3385,3380,3385,3380,92
20231116,125300,348222050,3380,3380,3380,3380,1
20231116,125200,348218670,3380,3380,3380,3380,0
20231116,125100,348218670,3380,3380,3380,3380,0
20231116,125000,348218670,3380,3380,3380,3380,70
20231116,124900,347982070,3380,3380,3380,3380,0
20231116,124800,347982070,3380,3370,3380,3370,433
20231116,124700,346522160,3365,3380,3380,3365,617
20231116,124600,344443040,3380,3380,3380,3380,27
20231116,124500,344351780,3385,3385,3385,3385,176
20231116,124400,343756020,3375,3375,3375,3375,2462
20231116,124300,335446770,3375,3375,3375,3375,384
20231116,124200,334150770,3375,3380,3380,3375,1162
20231116,124100,330224405,3390,3390,3390,3390,0
20231116,124000,330224405,3390,3390,3390,3390,973
20231116,123900,326925935,3390,3390,3390,3390,22
20231116,123800,326851355,3380,3380,3380,3380,0
20231116,123700,326851355,3380,3380,3380,3380,20
20231116,123600,326783755,3380,3380,3380,3380,1
20231116,123500,326780375,3380,3380,3380,3380,0
20231116,123400,326780375,3380,3380,3380,3380,28
20231116,123300,326685735,3380,3380,3380,3380,0
20231116,123200,326685735,3380,3380,3380,3380,29
20231116,123100,326587715,3390,3390,3390,3390,1
20231116,123000,326584325,3390,3390,3390,3390,75
20231116,122900,326330075,3380,3380,3380,3380,500
20231116,122800,324640075,3380,3390,3390,3380,382
20231116,122700,323348795,3390,3385,3390,3385,690
20231116,122600,321013095,3385,3385,3385,3385,0
20231116,122500,321013095,3385,3385,3385,3385,234
20231116,122400,320221005,3380,3380,3380,3380,0
20231116,122300,320221005,3380,3380,3380,3380,1051
20231116,122200,316668625,3380,3380,3380,3380,60
20231116,122100,316465825,3380,3380,3380,3380,66
20231116,122000,316242745,3385,3385,3385,3385,0
20231116,121900,316242745,3385,3385,3385,3385,0
20231116,121800,316242745,3385,3385,3385,3385,10
20231116,121700,316208895,3380,3380,3380,3380,0
20231116,121600,316208895,3380,3380,3380,3380,5
20231116,121500,316191995,3385,3385,3385,3385,34
20231116,121400,316076905,3380,3385,3385,3380,79
20231116,121300,315809840,3385,3385,3385,3385,50
20231116,121200,315640590,3380,3385,3385,3380,351
20231116,121100,314454030,3380,3380,3380,3380,55
20231116,121000,314268130,3385,3380,3385,3380,93
20231116,120900,313953330,3390,3390,3390,3390,0
20231116,120800,313953330,3390,3390,3390,3390,0
20231116,120700,313953330,3390,3390,3390,3390,10
20231116,120600,313919430,3390,3390,3390,3390,0
20231116,120500,313919430,3390,3390,3390,3390,176
20231116,120400,313322790,3390,3390,3390,3390,0
20231116,120300,313322790,3390,3390,3390,3390,0
20231116,120200,313322790,3390,3385,3390,3385,55
20231116,120100,313136365,3390,3385,3390,3385,2900
20231116,120000,303307360,3380,3380,3380,3380,0
20231116,115900,303307360,3380,3380,3380,3380,120
20231116,115800,302901760,3380,3380,3380,3380,591
20231116,115700,300904180,3380,3380,3380,3380,0
20231116,115600,300904180,3380,3380,3380,3380,0
20231116,115500,300904180,3380,3380,3380,3380,330
20231116,115400,299788780,3385,3385,3385,3385,5
20231116,115300,299771855,3385,3385,3385,3385,4
20231116,115200,299758315,3390,3390,3390,3390,0
20231116,115100,299758315,3390,3390,3390,3390,43
20231116,115000,299612545,3390,3380,3390,3380,141
20231116,114900,299135215,3380,3390,3390,3380,212
20231116,114800,298416655,3390,3380,3390,3380,211
20231116,114700,297702555,3380,3380,3380,3380,500
20231116,114600,296012555,3390,3390,3390,3390,0
20231116,114500,296012555,3390,3390,3390,3390,176
20231116,114400,295415915,3380,3380,3380,3380,0
20231116,114300,295415915,3380,3385,3385,3380,415
20231116,114200,294013165,3385,3390,3390,3385,1360
20231116,114100,289402815,3385,3385,3385,3385,189
20231116,114000,288763050,3380,3380,3380,3380,10
20231116,113900,288729250,3375,3375,3375,3375,40
20231116,113800,288594250,3375,3380,3380,3375,1575
20231116,113700,283273175,3385,3390,3390,3385,461
20231116,113600,281712665,3390,3390,3390,3390,0
20231116,113500,281712665,3390,3390,3390,3390,41
20231116,113400,281573675,3390,3390,3390,3390,0
20231116,113300,281573675,3390,3390,3390,3390,0
20231116,113200,281573675,3390,3390,3390,3390,10
20231116,113100,281539775,3395,3390,3395,3390,44
20231116,113000,281390400,3390,3390,3390,3390,1
20231116,112900,281387010,3395,3395,3395,3395,0
20231116,112800,281387010,3395,3395,3395,3395,2241
20231116,112700,273778815,3395,3395,3395,3395,0
20231116,112600,273778815,3395,3390,3395,3390,93
20231116,112500,273463175,3390,3385,3390,3385,136
20231116,112400,273002140,3375,3385,3385,3375,218
20231116,112300,272266380,3385,3385,3385,3385,50
20231116,112200,272097130,3390,3390,3390,3390,0
20231116,112100,272097130,3390,3395,3395,3390,102
20231116,112000,271750880,3390,3390,3390,3390,3
20231116,111900,271740710,3395,3395,3395,3395,1
20231116,111800,271737315,3395,3400,3400,3395,1580
20231116,111700,266368635,3395,3395,3395,3395,98
20231116,111600,266035925,3395,3370,3395,3370,19715
20231116,111500,199402435,3375,3375,3375,3375,424
20231116,111400,197971435,3370,3370,3370,3370,0
20231116,111300,197971435,3370,3370,3370,3370,10
20231116,111200,197937735,3370,3370,3370,3370,0
20231116,111100,197937735,3370,3375,3375,3370,191
20231116,111000,197293210,3375,3375,3375,3375,115
20231116,110900,196905085,3375,3375,3375,3375,130
20231116,110800,196466335,3370,3370,3370,3370,378
20231116,110700,195192475,3370,3375,3375,3370,3787
20231116,110600,182411450,3375,3375,3375,3375,115
20231116,110500,182023325,3370,3370,3370,3370,2
20231116,110400,182016585,3375,3370,3375,3370,388
20231116,110300,180708565,3370,3370,3370,3370,0
20231116,110200,180708565,3370,3370,3370,3370,20
20231116,110100,180641165,3375,3375,3375,3365,579
20231116,110000,178691140,3370,3370,3370,3370,2816
20231116,105900,169201220,3370,3370,3370,3370,200
20231116,105800,168527220,3370,3365,3370,3365,182
20231116,105700,167914055,3370,3370,3370,3370,0
20231116,105600,167914055,3370,3370,3370,3365,451
20231116,105500,166394195,3370,3370,3370,3370,346
20231116,105400,165228175,3370,3370,3370,3370,134
20231116,105300,164776595,3370,3370,3370,3370,134
20231116,105200,164325015,3370,3370,3370,3360,303
20231116,105100,163304115,3370,3370,3370,3370,293
20231116,105000,162316705,3370,3360,3370,3360,150
20231116,104900,161811365,3360,3360,3360,3360,437
20231116,104800,160343045,3370,3370,3370,3370,134
20231116,104700,159891465,3370,3370,3370,3370,134
20231116,104600,159439885,3370,3360,3370,3360,1723
20231116,104500,153649265,3360,3360,3360,3360,290
20231116,104400,152674865,3360,3360,3360,3360,144
20231116,104300,152191025,3360,3360,3360,3360,134
20231116,104200,151740785,3360,3355,3360,3355,527
20231116,104100,149971570,3360,3360,3360,3360,1114
20231116,104000,146228530,3360,3355,3360,3355,581
20231116,103900,144278030,3355,3355,3355,3355,134
20231116,103800,143828460,3355,3355,3355,3355,135
20231116,103700,143375535,3360,3355,3360,3355,1934
20231116,103600,136886745,3355,3355,3355,3355,57
20231116,103500,136695510,3355,3355,3360,3355,653
20231116,103400,134504120,3355,3360,3360,3355,644
20231116,103300,132340780,3360,3360,3360,3360,0
20231116,103200,132340780,3360,3355,3360,3355,3
20231116,103100,132330710,3360,3360,3360,3360,160
20231116,103000,131793110,3350,3355,3355,3350,2809
20231116,102900,122371470,3355,3355,3355,3355,200
20231116,102800,121700470,3360,3360,3360,3360,35
20231116,102700,121582870,3355,3355,3360,3355,500
20231116,102600,119903365,3360,3370,3370,3360,215
20231116,102500,119180735,3360,3370,3370,3360,1116
20231116,102400,115429825,3365,3370,3370,3365,22
20231116,102300,115355785,3370,3370,3370,3370,726
20231116,102200,112909165,3370,3370,3370,3370,200
20231116,102100,112235165,3370,3370,3370,3365,314
20231116,102000,111177235,3370,3370,3370,3365,268
20231116,101900,110274105,3370,3370,3370,3355,1538
20231116,101800,105105110,3370,3365,3370,3365,2206
20231116,101700,97678825,3365,3360,3365,3360,1159
20231116,101600,93778840,3365,3345,3365,3345,8064
20231116,101500,66796700,3345,3335,3345,3335,318
20231116,101400,65733480,3335,3335,3345,3335,1562
20231116,101300,60522680,3335,3335,3335,3335,167
20231116,101200,59965735,3335,3335,3335,3335,153
20231116,101100,59455480,3330,3335,3345,3330,1076
20231116,101000,55868540,3345,3335,3345,3335,187
20231116,100900,55243395,3345,3345,3345,3330,1991
20231116,100800,48610600,3345,3345,3345,3345,347
20231116,100700,47449885,3330,3345,3345,3330,1296
20231116,100600,43119070,3345,3330,3345,3330,2359
20231116,100500,35256460,3345,3345,3345,3345,449
20231116,100400,33754555,3345,3345,3345,3345,193
20231116,100300,33108970,3345,3345,3345,3340,627
20231116,100200,31014670,3330,3345,3345,3330,690
20231116,100100,28716895,3345,3350,3350,3320,184
20231116,100000,28100745,3350,3370,3370,3320,8380