KissMeData/001200/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183300,2430832275,3950,3950,3950,3950,20557
20231128,183200,2430832275,3950,3950,3950,3950,0
20231128,183100,2430832275,3950,3950,3950,3950,0
20231128,183000,2430832275,3950,3950,3950,3950,0
20231128,182900,2430832275,3950,3950,3950,3950,0
20231128,182800,2430832275,3950,3950,3950,3950,0
20231128,182700,2430832275,3950,3950,3950,3950,0
20231128,182600,2430832275,3950,3950,3950,3950,0
20231128,182500,2430832275,3950,3950,3950,3950,0
20231128,182400,2430832275,3950,3950,3950,3950,0
20231128,182300,2430832275,3950,3950,3950,3950,0
20231128,182200,2430832275,3950,3950,3950,3950,0
20231128,182100,2430832275,3950,3950,3950,3950,0
20231128,182000,2430832275,3950,3950,3950,3950,0
20231128,181900,2430832275,3950,3950,3950,3950,0
20231128,181800,2430832275,3950,3950,3950,3950,0
20231128,181700,2430832275,3950,3950,3950,3950,0
20231128,181600,2430832275,3950,3950,3950,3950,0
20231128,181500,2430832275,3950,3950,3950,3950,0
20231128,181400,2430832275,3950,3950,3950,3950,0
20231128,181300,2430832275,3950,3950,3950,3950,0
20231128,181200,2430832275,3950,3950,3950,3950,0
20231128,181100,2430832275,3950,3950,3950,3950,0
20231128,181000,2430832275,3950,3950,3950,3950,0
20231128,180900,2430832275,3950,3950,3950,3950,0
20231128,180800,2430832275,3950,3950,3950,3950,0
20231128,180700,2430832275,3950,3950,3950,3950,0
20231128,180600,2430832275,3950,3950,3950,3950,0
20231128,180500,2430832275,3950,3950,3950,3950,0
20231128,180400,2430832275,3950,3950,3950,3950,0
20231128,180300,2430832275,3950,3950,3950,3950,20557
20231128,180200,2430832275,3950,3950,3950,3950,0
20231128,180100,2430832275,3950,3950,3950,3950,0
20231128,180000,2430832275,3950,3950,3950,3950,0
20231128,175900,2430832275,3950,3950,3950,3950,0
20231128,175800,2430832275,3950,3950,3950,3950,0
20231128,175700,2430832275,3950,3950,3950,3950,0
20231128,175600,2430832275,3950,3950,3950,3950,0
20231128,175500,2430832275,3950,3950,3950,3950,0
20231128,175400,2430832275,3950,3950,3950,3950,0
20231128,175300,2430832275,3950,3950,3950,3950,0
20231128,175200,2430832275,3950,3950,3950,3950,0
20231128,175100,2430832275,3950,3950,3950,3950,0
20231128,175000,2430832275,3950,3950,3950,3950,0
20231128,174900,2430832275,3950,3950,3950,3950,0
20231128,174800,2430832275,3950,3950,3950,3950,0
20231128,174700,2430832275,3950,3950,3950,3950,0
20231128,174600,2430832275,3950,3950,3950,3950,0
20231128,174500,2430832275,3950,3950,3950,3950,0
20231128,174400,2430832275,3950,3950,3950,3950,0
20231128,174300,2430832275,3950,3950,3950,3950,0
20231128,174200,2430832275,3950,3950,3950,3950,0
20231128,174100,2430832275,3950,3950,3950,3950,0
20231128,174000,2430832275,3950,3950,3950,3950,0
20231128,173900,2430832275,3950,3950,3950,3950,0
20231128,173800,2430832275,3950,3950,3950,3950,0
20231128,173700,2430832275,3950,3950,3950,3950,0
20231128,173600,2430832275,3950,3950,3950,3950,0
20231128,173500,2430832275,3950,3950,3950,3950,0
20231128,173400,2430832275,3950,3950,3950,3950,0
20231128,173300,2430832275,3950,3950,3950,3950,20557
20231128,173200,2430832275,3950,3950,3950,3950,0
20231128,173100,2430832275,3950,3950,3950,3950,0
20231128,173000,2430832275,3950,3950,3950,3950,0
20231128,172900,2430832275,3950,3950,3950,3950,0
20231128,172800,2430832275,3950,3950,3950,3950,0
20231128,172700,2430832275,3950,3950,3950,3950,0
20231128,172600,2430832275,3950,3950,3950,3950,0
20231128,172500,2430832275,3950,3950,3950,3950,0
20231128,172400,2430832275,3950,3950,3950,3950,0
20231128,172300,2430832275,3950,3950,3950,3950,0
20231128,172200,2430832275,3950,3950,3950,3950,0
20231128,172100,2430832275,3950,3950,3950,3950,0
20231128,172000,2430832275,3950,3950,3950,3950,0
20231128,171900,2430832275,3950,3950,3950,3950,0
20231128,171800,2430832275,3950,3950,3950,3950,0
20231128,171700,2430832275,3950,3950,3950,3950,0
20231128,171600,2430832275,3950,3950,3950,3950,0
20231128,171500,2430832275,3950,3950,3950,3950,0
20231128,171400,2430832275,3950,3950,3950,3950,0
20231128,171300,2430832275,3950,3950,3950,3950,0
20231128,171200,2430832275,3950,3950,3950,3950,0
20231128,171100,2430832275,3950,3950,3950,3950,0
20231128,171000,2430832275,3950,3950,3950,3950,0
20231128,170900,2430832275,3950,3950,3950,3950,0
20231128,170800,2430832275,3950,3950,3950,3950,0
20231128,170700,2430832275,3950,3950,3950,3950,0
20231128,170600,2430832275,3950,3950,3950,3950,0
20231128,170500,2430832275,3950,3950,3950,3950,0
20231128,170400,2430832275,3950,3950,3950,3950,0
20231128,170300,2430832275,3950,3950,3950,3950,20557
20231128,170200,2430832275,3950,3950,3950,3950,0
20231128,170100,2430832275,3950,3950,3950,3950,0
20231128,170000,2430832275,3950,3950,3950,3950,0
20231128,165900,2430832275,3950,3950,3950,3950,0
20231128,165800,2430832275,3950,3950,3950,3950,0
20231128,165700,2430832275,3950,3950,3950,3950,0
20231128,165600,2430832275,3950,3950,3950,3950,0
20231128,165500,2430832275,3950,3950,3950,3950,0
20231128,165400,2430832275,3950,3950,3950,3950,0
20231128,165300,2430832275,3950,3950,3950,3950,0
20231128,165200,2430832275,3950,3950,3950,3950,0
20231128,165100,2430832275,3950,3950,3950,3950,0
20231128,165000,2430832275,3950,3950,3950,3950,0
20231128,164900,2430832275,3950,3950,3950,3950,0
20231128,164800,2430832275,3950,3950,3950,3950,0
20231128,164700,2430832275,3950,3950,3950,3950,0
20231128,164600,2430832275,3950,3950,3950,3950,0
20231128,164500,2430832275,3950,3950,3950,3950,0
20231128,164400,2430832275,3950,3950,3950,3950,0
20231128,164300,2430832275,3950,3950,3950,3950,0
20231128,164200,2430832275,3950,3950,3950,3950,0
20231128,164100,2430832275,3950,3950,3950,3950,0
20231128,164000,2430832275,3950,3950,3950,3950,0
20231128,163900,2430832275,3950,3950,3950,3950,0
20231128,163800,2430832275,3950,3950,3950,3950,0
20231128,163700,2430832275,3950,3950,3950,3950,0
20231128,163600,2430832275,3950,3950,3950,3950,0
20231128,163500,2430832275,3950,3950,3950,3950,0
20231128,163400,2430832275,3950,3950,3950,3950,0
20231128,163300,2430832275,3950,3950,3950,3950,20557
20231128,163200,2430832275,3950,3950,3950,3950,0
20231128,163100,2430832275,3950,3950,3950,3950,0
20231128,163000,2430832275,3950,3950,3950,3950,0
20231128,162900,2430832275,3950,3950,3950,3950,0
20231128,162800,2430832275,3950,3950,3950,3950,0
20231128,162700,2430832275,3950,3950,3950,3950,0
20231128,162600,2430832275,3950,3950,3950,3950,0
20231128,162500,2430832275,3950,3950,3950,3950,0
20231128,162400,2430832275,3950,3950,3950,3950,0
20231128,162300,2430832275,3950,3950,3950,3950,0
20231128,162200,2430832275,3950,3950,3950,3950,0
20231128,162100,2430832275,3950,3950,3950,3950,0
20231128,162000,2430832275,3950,3950,3950,3950,0
20231128,161900,2430832275,3950,3950,3950,3950,0
20231128,161800,2430832275,3950,3950,3950,3950,0
20231128,161700,2430832275,3950,3950,3950,3950,0
20231128,161600,2430832275,3950,3950,3950,3950,0
20231128,161500,2430832275,3950,3950,3950,3950,0
20231128,161400,2430832275,3950,3950,3950,3950,0
20231128,161300,2430832275,3950,3950,3950,3950,0
20231128,161200,2430832275,3950,3950,3950,3950,0
20231128,161100,2430832275,3950,3950,3950,3950,0
20231128,161000,2430832275,3950,3950,3950,3950,0
20231128,160900,2430832275,3950,3950,3950,3950,0
20231128,160800,2430832275,3950,3950,3950,3950,0
20231128,160700,2430832275,3950,3950,3950,3950,0
20231128,160600,2430832275,3950,3950,3950,3950,0
20231128,160500,2430832275,3950,3950,3950,3950,0
20231128,160400,2430832275,3950,3950,3950,3950,0
20231128,160300,2430832275,3950,3950,3950,3950,20557
20231128,160200,2430832275,3950,3950,3950,3950,0
20231128,160100,2430832275,3950,3950,3950,3950,0
20231128,160000,2430832275,3950,3950,3950,3950,0
20231128,155900,2430832275,3950,3950,3950,3950,0
20231128,155800,2430832275,3950,3950,3950,3950,0
20231128,155700,2430832275,3950,3950,3950,3950,0
20231128,155600,2430832275,3950,3950,3950,3950,0
20231128,155500,2430832275,3950,3950,3950,3950,0
20231128,155400,2430832275,3950,3950,3950,3950,0
20231128,155300,2430832275,3950,3950,3950,3950,0
20231128,155200,2430832275,3950,3950,3950,3950,0
20231128,155100,2430832275,3950,3950,3950,3950,0
20231128,155000,2430832275,3950,3950,3950,3950,0
20231128,154900,2430832275,3950,3950,3950,3950,0
20231128,154800,2430832275,3950,3950,3950,3950,0
20231128,154700,2430832275,3950,3950,3950,3950,0
20231128,154600,2430832275,3950,3950,3950,3950,0
20231128,154500,2430832275,3950,3950,3950,3950,0
20231128,154400,2430832275,3950,3950,3950,3950,0
20231128,154300,2430832275,3950,3950,3950,3950,0
20231128,154200,2430832275,3950,3950,3950,3950,0
20231128,154100,2430832275,3950,3950,3950,3950,0
20231128,154000,2430832275,3950,3950,3950,3950,0
20231128,153900,2430832275,3950,3950,3950,3950,0
20231128,153800,2430832275,3950,3950,3950,3950,0
20231128,153700,2430832275,3950,3950,3950,3950,0
20231128,153600,2430832275,3950,3950,3950,3950,0
20231128,153500,2430832275,3950,3950,3950,3950,0
20231128,153400,2430832275,3950,3950,3950,3950,0
20231128,153300,2430832275,3950,3950,3950,3950,20557
20231128,153200,2430832275,3950,3950,3950,3950,0
20231128,153100,2430832275,3950,3950,3950,3950,0
20231128,153000,2430832275,3950,3950,3950,3950,20557
20231128,152900,2349632125,3950,3950,3950,3950,0
20231128,152800,2349632125,3950,3950,3950,3950,0
20231128,152700,2349632125,3950,3950,3950,3950,0
20231128,152600,2349632125,3950,3950,3950,3950,0
20231128,152500,2349632125,3950,3950,3950,3950,0
20231128,152400,2349632125,3950,3950,3950,3950,0
20231128,152300,2349632125,3950,3950,3950,3950,0
20231128,152200,2349632125,3950,3950,3950,3950,0
20231128,152100,2349632125,3950,3950,3950,3950,0
20231128,152000,2349632125,3950,3950,3950,3950,0
20231128,151900,2349632125,3950,3940,3955,3925,9955
20231128,151800,2310345550,3940,3935,3940,3925,661
20231128,151700,2307744145,3930,3940,3950,3930,2290
20231128,151600,2298733130,3950,3945,3950,3945,10
20231128,151500,2298693675,3950,3940,3950,3940,562
20231128,151400,2296473785,3945,3950,3950,3945,4002
20231128,151300,2280685890,3950,3930,3950,3930,8328
20231128,151200,2247912565,3930,3930,3930,3930,0
20231128,151100,2247912565,3930,3915,3930,3915,3442
20231128,151000,2234436130,3915,3910,3915,3910,484
20231128,150900,2232543475,3910,3905,3910,3905,2217
20231128,150800,2223876340,3910,3910,3910,3910,950
20231128,150700,2220161840,3910,3900,3910,3895,1416
20231128,150600,2214638930,3905,3910,3910,3905,519
20231128,150500,2212609660,3910,3910,3910,3895,27893
20231128,150400,2103770015,3915,3920,3920,3910,3821
20231128,150300,2088810030,3920,3925,3925,3920,812
20231128,150200,2085626980,3915,3920,3930,3915,1303
20231128,150100,2080519940,3920,3930,3930,3920,7165
20231128,150000,2052431520,3930,3935,3935,3925,2362
20231128,145900,2043152055,3935,3935,3935,3935,1
20231128,145800,2043148120,3935,3935,3935,3935,1
20231128,145700,2043144185,3935,3935,3935,3935,3
20231128,145600,2043132380,3935,3935,3935,3935,12
20231128,145500,2043085160,3935,3930,3935,3930,255
20231128,145400,2042082995,3930,3925,3930,3925,495
20231128,145300,2040140115,3925,3925,3925,3920,875
20231128,145200,2036706225,3925,3925,3925,3925,18
20231128,145100,2036635575,3925,3925,3925,3925,351
20231128,145000,2035257900,3925,3925,3925,3925,9
20231128,144900,2035222575,3925,3915,3925,3915,216
20231128,144800,2034375720,3920,3920,3920,3920,29
20231128,144700,2034262040,3920,3925,3925,3920,52
20231128,144600,2034058190,3925,3925,3925,3925,4
20231128,144500,2034042490,3925,3925,3925,3925,2
20231128,144400,2034034640,3925,3925,3925,3925,0
20231128,144300,2034034640,3925,3925,3925,3925,300
20231128,144200,2032857140,3925,3930,3930,3925,970
20231128,144100,2029049640,3930,3920,3930,3920,2479
20231128,144000,2019321730,3915,3925,3925,3915,10951
20231128,143900,1976387210,3925,3925,3925,3925,0
20231128,143800,1976387210,3925,3930,3930,3925,120
20231128,143700,1975916110,3930,3930,3930,3930,10
20231128,143600,1975876810,3925,3925,3925,3925,0
20231128,143500,1975876810,3925,3930,3930,3925,2328
20231128,143400,1966729235,3930,3930,3930,3930,500
20231128,143300,1964764235,3930,3930,3930,3930,0
20231128,143200,1964764235,3930,3930,3930,3930,1
20231128,143100,1964760305,3925,3925,3930,3925,222
20231128,143000,1963888895,3930,3925,3930,3925,165
20231128,142900,1963241265,3930,3930,3930,3930,3
20231128,142800,1963229475,3930,3930,3930,3930,201
20231128,142700,1962439545,3930,3930,3930,3930,0
20231128,142600,1962439545,3930,3930,3930,3930,0
20231128,142500,1962439545,3930,3930,3930,3930,11
20231128,142400,1962396315,3920,3925,3925,3920,433
20231128,142300,1960697685,3925,3925,3925,3925,1
20231128,142200,1960693760,3925,3930,3930,3925,5072
20231128,142100,1940786155,3930,3930,3930,3930,1320
20231128,142000,1935598555,3930,3935,3935,3925,2166
20231128,141900,1927096850,3935,3935,3935,3925,400
20231128,141800,1925524900,3935,3930,3935,3930,1104
20231128,141700,1921185175,3935,3935,3935,3935,1090
20231128,141600,1916896025,3935,3935,3935,3935,3
20231128,141500,1916884220,3935,3930,3935,3930,640
20231128,141400,1914368305,3930,3930,3935,3930,5
20231128,141300,1914348650,3935,3930,3935,3930,110
20231128,141200,1913916190,3925,3925,3925,3925,0
20231128,141100,1913916190,3925,3930,3930,3925,3157
20231128,141000,1901517075,3930,3930,3930,3930,2
20231128,140900,1901509215,3930,3930,3930,3930,100
20231128,140800,1901116215,3930,3930,3930,3930,1071
20231128,140700,1896907185,3935,3935,3940,3935,3165
20231128,140600,1884452610,3945,3930,3945,3930,2295
20231128,140500,1875412435,3930,3925,3930,3925,3011
20231128,140400,1863594165,3925,3925,3925,3925,0
20231128,140300,1863594165,3925,3920,3925,3920,78
20231128,140200,1863288325,3920,3920,3920,3920,444
20231128,140100,1861547845,3925,3925,3925,3925,0
20231128,140000,1861547845,3925,3925,3925,3925,11
20231128,135900,1861504670,3925,3925,3925,3915,352
20231128,135800,1860124540,3925,3915,3925,3915,6815
20231128,135700,1833376225,3915,3915,3915,3915,28
20231128,135600,1833266605,3925,3925,3925,3925,46
20231128,135500,1833086055,3915,3915,3915,3915,0
20231128,135400,1833086055,3915,3915,3915,3915,0
20231128,135300,1833086055,3915,3915,3915,3915,0
20231128,135200,1833086055,3915,3915,3915,3915,3020
20231128,135100,1821262755,3915,3915,3915,3915,1800
20231128,135000,1814215755,3915,3910,3915,3910,321
20231128,134900,1812959115,3905,3925,3925,3905,12976
20231128,134800,1762170285,3920,3920,3920,3920,0
20231128,134700,1762170285,3920,3910,3920,3910,9451
20231128,134600,1725130985,3915,3905,3915,3905,389
20231128,134500,1723611190,3915,3915,3915,3905,16072
20231128,134400,1660787730,3920,3915,3920,3915,2384
20231128,134300,1651454295,3920,3915,3920,3915,410
20231128,134200,1649847645,3915,3915,3915,3915,54
20231128,134100,1649636235,3915,3920,3920,3915,4398
20231128,134000,1632417965,3920,3920,3920,3920,27
20231128,133900,1632312125,3920,3920,3920,3920,0
20231128,133800,1632312125,3920,3920,3920,3920,3
20231128,133700,1632300365,3915,3915,3920,3910,9975
20231128,133600,1593248410,3920,3920,3920,3920,1264
20231128,133500,1588293530,3925,3925,3925,3925,27
20231128,133400,1588187555,3925,3925,3925,3925,0
20231128,133300,1588187555,3925,3925,3925,3925,180
20231128,133200,1587481055,3925,3925,3925,3925,0
20231128,133100,1587481055,3925,3925,3925,3925,3
20231128,133000,1587469280,3920,3920,3920,3920,1000
20231128,132900,1583549280,3925,3920,3925,3920,4
20231128,132800,1583533585,3925,3930,3930,3915,4482
20231128,132700,1565968775,3930,3925,3930,3925,1294
20231128,132600,1560885795,3925,3920,3925,3920,9132
20231128,132500,1525088350,3920,3920,3920,3915,174
20231128,132400,1524406275,3920,3930,3930,3920,1051
20231128,132300,1520286345,3920,3925,3925,3920,3291
20231128,132200,1507380920,3930,3930,3930,3930,1
20231128,132100,1507376990,3925,3925,3925,3925,100
20231128,132000,1506984490,3930,3930,3930,3920,510
20231128,131900,1504982280,3935,3930,3935,3930,105
20231128,131800,1504569375,3935,3935,3935,3930,650
20231128,131700,1502014860,3935,3935,3935,3935,12
20231128,131600,1501967640,3935,3930,3935,3920,17353
20231128,131500,1433890375,3935,3935,3935,3930,1604
20231128,131400,1427583635,3935,3935,3935,3930,1520
20231128,131300,1421609935,3935,3935,3935,3935,51
20231128,131200,1421409250,3935,3935,3935,3935,1
20231128,131100,1421405315,3935,3935,3935,3935,0
20231128,131000,1421405315,3935,3935,3935,3935,811
20231128,130900,1418214030,3935,3935,3935,3935,46
20231128,130800,1418033020,3935,3935,3935,3935,1
20231128,130700,1418029085,3935,3940,3940,3935,1742
20231128,130600,1411174260,3940,3940,3940,3940,0
20231128,130500,1411174260,3940,3930,3940,3930,306
20231128,130400,1409971670,3930,3940,3940,3930,19936
20231128,130300,1331591095,3940,3940,3940,3940,3
20231128,130200,1331579275,3940,3940,3940,3935,2605
20231128,130100,1321325575,3935,3935,3940,3935,551
20231128,130000,1319154800,3940,3940,3940,3940,1647
20231128,125900,1312665620,3940,3940,3940,3940,103
20231128,125800,1312259800,3940,3940,3940,3940,2
20231128,125700,1312251920,3940,3935,3940,3930,1088
20231128,125600,1307973510,3935,3935,3935,3935,103
20231128,125500,1307568205,3935,3935,3935,3935,12
20231128,125400,1307520985,3930,3935,3935,3930,2000
20231128,125300,1299660880,3935,3935,3935,3935,300
20231128,125200,1298480380,3935,3935,3935,3935,0
20231128,125100,1298480380,3935,3935,3935,3935,0
20231128,125000,1298480380,3935,3945,3945,3935,12656
20231128,124900,1248635735,3945,3945,3945,3945,0
20231128,124800,1248635735,3945,3945,3945,3945,3068
20231128,124700,1236532475,3945,3945,3945,3945,9
20231128,124600,1236496970,3945,3945,3945,3945,57
20231128,124500,1236272105,3945,3950,3950,3945,2363
20231128,124400,1226950045,3950,3950,3950,3950,170
20231128,124300,1226278545,3950,3950,3950,3950,1000
20231128,124200,1222328545,3950,3950,3950,3950,1012
20231128,124100,1218331145,3950,3950,3950,3950,1
20231128,124000,1218327195,3950,3950,3950,3950,0
20231128,123900,1218327195,3950,3945,3950,3945,711
20231128,123800,1215519630,3940,3940,3940,3940,0
20231128,123700,1215519630,3940,3955,3955,3940,4002
20231128,123600,1199744465,3955,3955,3955,3955,0
20231128,123500,1199744465,3955,3955,3955,3955,0
20231128,123400,1199744465,3955,3950,3955,3945,12621
20231128,123300,1149930495,3955,3960,3960,3955,390
20231128,123200,1148387995,3960,3960,3960,3960,0
20231128,123100,1148387995,3960,3960,3960,3960,29
20231128,123000,1148273155,3960,3960,3960,3960,0
20231128,122900,1148273155,3960,3960,3960,3960,2
20231128,122800,1148265235,3965,3965,3965,3965,0
20231128,122700,1148265235,3965,3965,3965,3965,177
20231128,122600,1147563430,3965,3955,3965,3955,1549
20231128,122500,1141433575,3955,3955,3955,3955,0
20231128,122400,1141433575,3955,3950,3955,3950,1068
20231128,122300,1137214970,3950,3950,3950,3950,0
20231128,122200,1137214970,3950,3950,3950,3950,10
20231128,122100,1137175470,3950,3950,3950,3950,6
20231128,122000,1137151770,3950,3945,3950,3945,3753
20231128,121900,1122346175,3950,3940,3950,3940,3352
20231128,121800,1109123005,3945,3945,3945,3945,340
20231128,121700,1107781705,3945,3945,3950,3940,2566
20231128,121600,1097659760,3945,3950,3950,3945,902
20231128,121500,1094097015,3950,3950,3950,3950,1725
20231128,121400,1087283265,3955,3955,3955,3955,0
20231128,121300,1087283265,3955,3950,3955,3950,672
20231128,121200,1084628860,3955,3950,3955,3950,408
20231128,121100,1083017250,3955,3950,3955,3950,312
20231128,121000,1081784820,3955,3955,3960,3955,7946
20231128,120900,1050358385,3955,3955,3955,3955,38
20231128,120800,1050208095,3955,3960,3960,3955,1037
20231128,120700,1046101760,3955,3955,3955,3955,0
20231128,120600,1046101760,3955,3955,3955,3955,12
20231128,120500,1046054300,3960,3960,3965,3960,322
20231128,120400,1044779175,3960,3955,3960,3955,18
20231128,120300,1044707905,3955,3955,3955,3955,2
20231128,120200,1044699995,3955,3955,3960,3955,54
20231128,120100,1044486180,3960,3960,3960,3960,7
20231128,120000,1044458460,3965,3965,3965,3965,87
20231128,115900,1044113505,3960,3960,3960,3960,0
20231128,115800,1044113505,3960,3965,3965,3955,51
20231128,115700,1043911450,3965,3960,3965,3955,209
20231128,115600,1043083570,3960,3955,3960,3955,56
20231128,115500,1042862065,3955,3960,3960,3955,1336
20231128,115400,1037571740,3960,3960,3960,3960,66
20231128,115300,1037310380,3970,3965,3970,3960,1794
20231128,115200,1030205285,3965,3965,3965,3965,20
20231128,115100,1030125985,3965,3965,3965,3965,0
20231128,115000,1030125985,3965,3965,3965,3965,0
20231128,114900,1030125985,3965,3965,3965,3965,2
20231128,114800,1030118055,3965,3965,3965,3965,33
20231128,114700,1029987210,3965,3965,3965,3965,33
20231128,114600,1029856365,3965,3970,3970,3965,876
20231128,114500,1026378800,3970,3970,3970,3970,0
20231128,114400,1026378800,3970,3970,3970,3970,20
20231128,114300,1026299400,3980,3980,3980,3980,0
20231128,114200,1026299400,3980,3960,3980,3960,6315
20231128,114100,1001225430,3960,3960,3960,3960,121
20231128,114000,1000746270,3960,3960,3960,3960,264
20231128,113900,999700830,3960,3960,3960,3960,272
20231128,113800,998623710,3960,3975,3980,3960,6936
20231128,113700,971082775,3975,3980,3980,3975,498
20231128,113600,969100825,3975,3980,3980,3975,11
20231128,113500,969057050,3975,3975,3975,3975,7
20231128,113400,969029225,3975,3970,3975,3970,13
20231128,113300,968977585,3970,3975,3975,3970,174
20231128,113200,968286375,3975,3970,3975,3970,12
20231128,113100,968238725,3970,3970,3970,3970,138
20231128,113000,967690865,3970,3970,3970,3970,133
20231128,112900,967162855,3970,3980,3980,3970,3650
20231128,112800,952658395,3980,3980,3980,3980,0
20231128,112700,952658395,3980,3980,3980,3980,2
20231128,112600,952650435,3980,3980,3980,3980,89
20231128,112500,952296215,3980,3980,3980,3980,20
20231128,112400,952216615,3980,3980,3980,3980,47
20231128,112300,952029555,3980,3980,3980,3980,514
20231128,112200,949983835,3985,3985,3985,3985,361
20231128,112100,948545250,3985,3985,3985,3985,0
20231128,112000,948545250,3985,3985,3985,3975,274
20231128,111900,947454985,3985,3980,3985,3975,356
20231128,111800,946038850,3980,3980,3980,3980,8
20231128,111700,946007010,3980,3985,3985,3980,2471
20231128,111600,936160525,4000,3985,4000,3985,738
20231128,111500,933213620,3985,3990,3990,3985,399
20231128,111400,931622990,3990,3995,3995,3990,3322
20231128,111300,918361100,3995,3995,3995,3995,3
20231128,111200,918349115,4005,3995,4005,3995,54
20231128,111100,918133360,3995,3995,3995,3995,52
20231128,111000,917925620,4000,4005,4005,4000,1417
20231128,110900,912257595,4005,4005,4005,4005,2
20231128,110800,912249585,4005,4005,4005,4005,0
20231128,110700,912249585,4005,4005,4005,4005,1500
20231128,110600,906242085,4005,4000,4005,4000,816
20231128,110500,902975690,3995,3995,3995,3995,0
20231128,110400,902975690,3995,3995,3995,3995,125
20231128,110300,902476315,3995,3995,3995,3995,120
20231128,110200,901996915,4000,4000,4000,4000,3299
20231128,110100,888800915,3995,3995,3995,3995,0
20231128,110000,888800915,3995,3995,3995,3995,21
20231128,105900,888717020,4000,4000,4000,4000,0
20231128,105800,888717020,4000,4000,4000,4000,0
20231128,105700,888717020,4000,4000,4000,4000,0
20231128,105600,888717020,4000,3995,4000,3990,3057
20231128,105500,876490015,3995,3995,3995,3995,0
20231128,105400,876490015,3995,3995,3995,3995,0
20231128,105300,876490015,3995,3995,3995,3995,1
20231128,105200,876486020,3995,3995,3995,3995,205
20231128,105100,875667045,4000,4000,4000,4000,989
20231128,105000,871711045,4005,4000,4005,4000,174
20231128,104900,871014795,4005,4005,4005,4005,62
20231128,104800,870766485,4010,4015,4015,4010,1599
20231128,104700,864354220,4020,4020,4020,4020,100
20231128,104600,863952220,4020,4015,4020,4015,1403
20231128,104500,858318675,4015,4015,4015,4015,0
20231128,104400,858318675,4015,4015,4015,4015,137
20231128,104300,857768620,4030,4030,4030,4030,124
20231128,104200,857268900,4030,4030,4030,4030,15
20231128,104100,857208450,4025,4025,4025,4025,1958
20231128,104000,849327500,4030,4025,4030,4025,20
20231128,103900,849246950,4025,4025,4025,4025,0
20231128,103800,849246950,4025,4025,4025,4025,1347
20231128,103700,843825275,4035,4030,4035,4030,20
20231128,103600,843744615,4030,4030,4030,4030,202
20231128,103500,842930555,4035,4035,4040,4030,723
20231128,103400,840016595,4040,4025,4040,4025,11165
20231128,103300,794993100,4020,4030,4030,4015,1902
20231128,103200,787355040,4030,4030,4030,4025,3596
20231128,103100,772872065,4030,4025,4030,4025,4622
20231128,103000,754250730,4025,4020,4025,4020,3029
20231128,102900,742060300,4020,4015,4020,4015,4000
20231128,102800,725982865,4015,4020,4020,4015,1513
20231128,102700,719907970,4015,4020,4020,4015,1269
20231128,102600,714807090,4020,4020,4025,4015,2294
20231128,102500,705585500,4020,4020,4025,4015,1177
20231128,102400,700854565,4020,4015,4030,4015,7985
20231128,102300,668756215,4010,4010,4010,4000,5821
20231128,102200,645426180,4010,4000,4010,4000,3698
20231128,102100,630616120,4000,3995,4000,3995,401
20231128,102000,629012125,3990,4000,4000,3990,791
20231128,101900,625852085,4000,4005,4005,4000,2050
20231128,101800,617651885,4005,4005,4005,4005,1069
20231128,101700,613370540,4010,4010,4010,4005,1707
20231128,101600,606532325,4005,4010,4010,4005,41
20231128,101500,606367920,4005,4010,4010,4005,3373
20231128,101400,592854690,4015,4015,4020,4015,1012
20231128,101300,588791005,4020,4025,4025,4020,22
20231128,101200,588702465,4015,4000,4030,4000,16412
20231128,101100,522839180,4000,3975,4000,3975,11777
20231128,101000,475905545,3975,3975,3975,3975,729
20231128,100900,473007770,3975,3975,3975,3970,993
20231128,100800,469062880,3975,3975,3975,3970,538
20231128,100700,466925330,3975,3970,3975,3970,3697
20231128,100600,452248225,3970,3970,3970,3970,1372
20231128,100500,446801385,3960,3970,3970,3960,2986
20231128,100400,434969710,3970,3965,3970,3965,1256
20231128,100300,429987890,3965,3970,3970,3965,1050
20231128,100200,425824390,3970,3970,3970,3960,72
20231128,100100,425538560,3965,3960,3970,3960,5007
20231128,100000,405685785,3965,3965,3965,3965,50
20231128,095900,405487535,3965,3960,3965,3950,479
20231128,095800,403593340,3955,3965,3965,3950,6262
20231128,095700,378830915,3965,3965,3965,3965,0
20231128,095600,378830915,3965,3965,3970,3965,125
20231128,095500,378335245,3960,3955,3960,3955,3573
20231128,095400,364194010,3950,3955,3955,3950,208
20231128,095300,363372405,3960,3955,3960,3950,1033
20231128,095200,359286825,3955,3940,3955,3940,4041
20231128,095100,343346335,3940,3940,3940,3940,0
20231128,095000,343346335,3940,3935,3940,3935,2928
20231128,094900,331810220,3935,3940,3940,3935,3015
20231128,094800,319946130,3940,3940,3940,3940,70
20231128,094700,319670330,3940,3940,3940,3940,102
20231128,094600,319268450,3940,3940,3940,3935,475
20231128,094500,317399310,3940,3940,3940,3940,0
20231128,094400,317399310,3940,3940,3940,3940,6
20231128,094300,317375670,3940,3935,3940,3935,504
20231128,094200,315392425,3935,3930,3935,3925,2815
20231128,094100,304329870,3930,3925,3930,3925,2208
20231128,094000,295662965,3925,3925,3930,3920,1347
20231128,093900,290382695,3915,3940,3940,3915,12122
20231128,093800,242833155,3935,3940,3940,3935,897
20231128,093700,239299785,3940,3940,3940,3940,3
20231128,093600,239287965,3940,3930,3940,3930,590
20231128,093500,236968105,3930,3945,3945,3930,9750
20231128,093400,198567915,3955,3955,3955,3945,54
20231128,093300,198354865,3945,3950,3955,3945,295
20231128,093200,197191070,3955,3955,3955,3945,53
20231128,093100,196981475,3955,3945,3955,3945,804
20231128,093000,193809055,3945,3945,3945,3940,1874
20231128,092900,186417930,3945,3950,3950,3945,2799
20231128,092800,175375300,3950,3955,3955,3945,1613
20231128,092700,169008755,3950,3970,3970,3950,8214
20231128,092600,136554605,3955,3955,3955,3950,2395
20231128,092500,127082880,3950,3965,3965,3950,3578
20231128,092400,112948360,3960,3965,3965,3950,2250
20231128,092300,104046680,3970,3975,3975,3960,3296
20231128,092200,90964860,3970,3975,3975,3970,348
20231128,092100,89583095,3970,3975,3975,3970,173
20231128,092000,88896270,3970,3970,3975,3970,158
20231128,091900,88268505,3970,3985,3985,3970,1539
20231128,091800,82150045,3980,3990,3990,3980,1521
20231128,091700,76093275,4000,4000,4000,4000,0
20231128,091600,76093275,4000,4000,4000,4000,0
20231128,091500,76093275,4000,4005,4005,3995,2426
20231128,091400,66390995,4005,4005,4005,4005,200
20231128,091300,65589995,4015,4005,4015,4005,1100
20231128,091200,61183745,4015,4015,4015,4015,1
20231128,091100,61179730,4020,4020,4020,4020,110
20231128,091000,60737530,4005,4020,4020,4005,1021
20231128,090900,56644640,4015,4015,4015,4015,527
20231128,090800,54528735,4015,4010,4015,4000,2010
20231128,090700,46481920,4020,4020,4020,4015,246
20231128,090600,45494205,4020,4025,4025,4010,626
20231128,090500,42981150,4020,4005,4020,4005,288
20231128,090400,41826945,4005,3980,4010,3980,967
20231128,090300,37957540,3985,4000,4000,3985,1053
20231128,090200,33760530,4000,4005,4005,3980,2204
20231128,090100,24988265,4010,4010,4030,3985,2066
20231128,090000,16732385,4010,4030,4030,3995,4157