KissMeData/318160/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,204500,494678235,3820,3820,3820,3820,9742
20231121,204400,494678235,3820,3820,3820,3820,0
20231121,204300,494678235,3820,3820,3820,3820,0
20231121,204200,494678235,3820,3820,3820,3820,0
20231121,204100,494678235,3820,3820,3820,3820,0
20231121,204000,494678235,3820,3820,3820,3820,0
20231121,203900,494678235,3820,3820,3820,3820,0
20231121,203800,494678235,3820,3820,3820,3820,0
20231121,203700,494678235,3820,3820,3820,3820,0
20231121,203600,494678235,3820,3820,3820,3820,0
20231121,203500,494678235,3820,3820,3820,3820,0
20231121,203400,494678235,3820,3820,3820,3820,0
20231121,203300,494678235,3820,3820,3820,3820,0
20231121,203200,494678235,3820,3820,3820,3820,0
20231121,203100,494678235,3820,3820,3820,3820,0
20231121,203000,494678235,3820,3820,3820,3820,0
20231121,202900,494678235,3820,3820,3820,3820,0
20231121,202800,494678235,3820,3820,3820,3820,0
20231121,202700,494678235,3820,3820,3820,3820,0
20231121,202600,494678235,3820,3820,3820,3820,0
20231121,202500,494678235,3820,3820,3820,3820,0
20231121,202400,494678235,3820,3820,3820,3820,0
20231121,202300,494678235,3820,3820,3820,3820,0
20231121,202200,494678235,3820,3820,3820,3820,0
20231121,202100,494678235,3820,3820,3820,3820,0
20231121,202000,494678235,3820,3820,3820,3820,0
20231121,201900,494678235,3820,3820,3820,3820,0
20231121,201800,494678235,3820,3820,3820,3820,0
20231121,201700,494678235,3820,3820,3820,3820,0
20231121,201600,494678235,3820,3820,3820,3820,0
20231121,201500,494678235,3820,3820,3820,3820,9742
20231121,201400,494678235,3820,3820,3820,3820,0
20231121,201300,494678235,3820,3820,3820,3820,0
20231121,201200,494678235,3820,3820,3820,3820,0
20231121,201100,494678235,3820,3820,3820,3820,0
20231121,201000,494678235,3820,3820,3820,3820,0
20231121,200900,494678235,3820,3820,3820,3820,0
20231121,200800,494678235,3820,3820,3820,3820,0
20231121,200700,494678235,3820,3820,3820,3820,0
20231121,200600,494678235,3820,3820,3820,3820,0
20231121,200500,494678235,3820,3820,3820,3820,0
20231121,200400,494678235,3820,3820,3820,3820,0
20231121,200300,494678235,3820,3820,3820,3820,0
20231121,200200,494678235,3820,3820,3820,3820,0
20231121,200100,494678235,3820,3820,3820,3820,0
20231121,200000,494678235,3820,3820,3820,3820,0
20231121,195900,494678235,3820,3820,3820,3820,0
20231121,195800,494678235,3820,3820,3820,3820,0
20231121,195700,494678235,3820,3820,3820,3820,0
20231121,195600,494678235,3820,3820,3820,3820,0
20231121,195500,494678235,3820,3820,3820,3820,0
20231121,195400,494678235,3820,3820,3820,3820,0
20231121,195300,494678235,3820,3820,3820,3820,0
20231121,195200,494678235,3820,3820,3820,3820,0
20231121,195100,494678235,3820,3820,3820,3820,0
20231121,195000,494678235,3820,3820,3820,3820,0
20231121,194900,494678235,3820,3820,3820,3820,0
20231121,194800,494678235,3820,3820,3820,3820,0
20231121,194700,494678235,3820,3820,3820,3820,0
20231121,194600,494678235,3820,3820,3820,3820,0
20231121,194500,494678235,3820,3820,3820,3820,9742
20231121,194400,494678235,3820,3820,3820,3820,0
20231121,194300,494678235,3820,3820,3820,3820,0
20231121,194200,494678235,3820,3820,3820,3820,0
20231121,194100,494678235,3820,3820,3820,3820,0
20231121,194000,494678235,3820,3820,3820,3820,0
20231121,193900,494678235,3820,3820,3820,3820,0
20231121,193800,494678235,3820,3820,3820,3820,0
20231121,193700,494678235,3820,3820,3820,3820,0
20231121,193600,494678235,3820,3820,3820,3820,0
20231121,193500,494678235,3820,3820,3820,3820,0
20231121,193400,494678235,3820,3820,3820,3820,0
20231121,193300,494678235,3820,3820,3820,3820,0
20231121,193200,494678235,3820,3820,3820,3820,0
20231121,193100,494678235,3820,3820,3820,3820,0
20231121,193000,494678235,3820,3820,3820,3820,0
20231121,192900,494678235,3820,3820,3820,3820,0
20231121,192800,494678235,3820,3820,3820,3820,0
20231121,192700,494678235,3820,3820,3820,3820,0
20231121,192600,494678235,3820,3820,3820,3820,0
20231121,192500,494678235,3820,3820,3820,3820,0
20231121,192400,494678235,3820,3820,3820,3820,0
20231121,192300,494678235,3820,3820,3820,3820,0
20231121,192200,494678235,3820,3820,3820,3820,0
20231121,192100,494678235,3820,3820,3820,3820,0
20231121,192000,494678235,3820,3820,3820,3820,0
20231121,191900,494678235,3820,3820,3820,3820,0
20231121,191800,494678235,3820,3820,3820,3820,0
20231121,191700,494678235,3820,3820,3820,3820,0
20231121,191600,494678235,3820,3820,3820,3820,0
20231121,191500,494678235,3820,3820,3820,3820,9742
20231121,191400,494678235,3820,3820,3820,3820,0
20231121,191300,494678235,3820,3820,3820,3820,0
20231121,191200,494678235,3820,3820,3820,3820,0
20231121,191100,494678235,3820,3820,3820,3820,0
20231121,191000,494678235,3820,3820,3820,3820,0
20231121,190900,494678235,3820,3820,3820,3820,0
20231121,190800,494678235,3820,3820,3820,3820,0
20231121,190700,494678235,3820,3820,3820,3820,0
20231121,190600,494678235,3820,3820,3820,3820,0
20231121,190500,494678235,3820,3820,3820,3820,0
20231121,190400,494678235,3820,3820,3820,3820,0
20231121,190300,494678235,3820,3820,3820,3820,0
20231121,190200,494678235,3820,3820,3820,3820,0
20231121,190100,494678235,3820,3820,3820,3820,0
20231121,190000,494678235,3820,3820,3820,3820,0
20231121,185900,494678235,3820,3820,3820,3820,0
20231121,185800,494678235,3820,3820,3820,3820,0
20231121,185700,494678235,3820,3820,3820,3820,0
20231121,185600,494678235,3820,3820,3820,3820,0
20231121,185500,494678235,3820,3820,3820,3820,0
20231121,185400,494678235,3820,3820,3820,3820,0
20231121,185300,494678235,3820,3820,3820,3820,0
20231121,185200,494678235,3820,3820,3820,3820,0
20231121,185100,494678235,3820,3820,3820,3820,0
20231121,185000,494678235,3820,3820,3820,3820,0
20231121,184900,494678235,3820,3820,3820,3820,0
20231121,184800,494678235,3820,3820,3820,3820,0
20231121,184700,494678235,3820,3820,3820,3820,0
20231121,184600,494678235,3820,3820,3820,3820,0
20231121,184500,494678235,3820,3820,3820,3820,9742
20231121,184400,494678235,3820,3820,3820,3820,0
20231121,184300,494678235,3820,3820,3820,3820,0
20231121,184200,494678235,3820,3820,3820,3820,0
20231121,184100,494678235,3820,3820,3820,3820,0
20231121,184000,494678235,3820,3820,3820,3820,0
20231121,183900,494678235,3820,3820,3820,3820,0
20231121,183800,494678235,3820,3820,3820,3820,0
20231121,183700,494678235,3820,3820,3820,3820,0
20231121,183600,494678235,3820,3820,3820,3820,0
20231121,183500,494678235,3820,3820,3820,3820,0
20231121,183400,494678235,3820,3820,3820,3820,0
20231121,183300,494678235,3820,3820,3820,3820,0
20231121,183200,494678235,3820,3820,3820,3820,0
20231121,183100,494678235,3820,3820,3820,3820,0
20231121,183000,494678235,3820,3820,3820,3820,0
20231121,182900,494678235,3820,3820,3820,3820,0
20231121,182800,494678235,3820,3820,3820,3820,0
20231121,182700,494678235,3820,3820,3820,3820,0
20231121,182600,494678235,3820,3820,3820,3820,0
20231121,182500,494678235,3820,3820,3820,3820,0
20231121,182400,494678235,3820,3820,3820,3820,0
20231121,182300,494678235,3820,3820,3820,3820,0
20231121,182200,494678235,3820,3820,3820,3820,0
20231121,182100,494678235,3820,3820,3820,3820,0
20231121,182000,494678235,3820,3820,3820,3820,0
20231121,181900,494678235,3820,3820,3820,3820,0
20231121,181800,494678235,3820,3820,3820,3820,0
20231121,181700,494678235,3820,3820,3820,3820,0
20231121,181600,494678235,3820,3820,3820,3820,0
20231121,181500,494678235,3820,3820,3820,3820,9742
20231121,181400,494678235,3820,3820,3820,3820,0
20231121,181300,494678235,3820,3820,3820,3820,0
20231121,181200,494678235,3820,3820,3820,3820,0
20231121,181100,494678235,3820,3820,3820,3820,0
20231121,181000,494678235,3820,3820,3820,3820,0
20231121,180900,494678235,3820,3820,3820,3820,0
20231121,180800,494678235,3820,3820,3820,3820,0
20231121,180700,494678235,3820,3820,3820,3820,0
20231121,180600,494678235,3820,3820,3820,3820,0
20231121,180500,494678235,3820,3820,3820,3820,0
20231121,180400,494678235,3820,3820,3820,3820,0
20231121,180300,494678235,3820,3820,3820,3820,0
20231121,180200,494678235,3820,3820,3820,3820,0
20231121,180100,494678235,3820,3820,3820,3820,0
20231121,180000,494678235,3820,3820,3820,3820,0
20231121,175900,494678235,3820,3820,3820,3820,0
20231121,175800,494678235,3820,3820,3820,3820,0
20231121,175700,494678235,3820,3820,3820,3820,0
20231121,175600,494678235,3820,3820,3820,3820,0
20231121,175500,494678235,3820,3820,3820,3820,0
20231121,175400,494678235,3820,3820,3820,3820,0
20231121,175300,494678235,3820,3820,3820,3820,0
20231121,175200,494678235,3820,3820,3820,3820,0
20231121,175100,494678235,3820,3820,3820,3820,0
20231121,175000,494678235,3820,3820,3820,3820,0
20231121,174900,494678235,3820,3820,3820,3820,0
20231121,174800,494678235,3820,3820,3820,3820,0
20231121,174700,494678235,3820,3820,3820,3820,0
20231121,174600,494678235,3820,3820,3820,3820,0
20231121,174500,494678235,3820,3820,3820,3820,9742
20231121,174400,494678235,3820,3820,3820,3820,0
20231121,174300,494678235,3820,3820,3820,3820,0
20231121,174200,494678235,3820,3820,3820,3820,0
20231121,174100,494678235,3820,3820,3820,3820,0
20231121,174000,494678235,3820,3820,3820,3820,0
20231121,173900,494678235,3820,3820,3820,3820,0
20231121,173800,494678235,3820,3820,3820,3820,0
20231121,173700,494678235,3820,3820,3820,3820,0
20231121,173600,494678235,3820,3820,3820,3820,0
20231121,173500,494678235,3820,3820,3820,3820,0
20231121,173400,494678235,3820,3820,3820,3820,0
20231121,173300,494678235,3820,3820,3820,3820,0
20231121,173200,494678235,3820,3820,3820,3820,0
20231121,173100,494678235,3820,3820,3820,3820,0
20231121,173000,494678235,3820,3820,3820,3820,0
20231121,172900,494678235,3820,3820,3820,3820,0
20231121,172800,494678235,3820,3820,3820,3820,0
20231121,172700,494678235,3820,3820,3820,3820,0
20231121,172600,494678235,3820,3820,3820,3820,0
20231121,172500,494678235,3820,3820,3820,3820,0
20231121,172400,494678235,3820,3820,3820,3820,0
20231121,172300,494678235,3820,3820,3820,3820,0
20231121,172200,494678235,3820,3820,3820,3820,0
20231121,172100,494678235,3820,3820,3820,3820,0
20231121,172000,494678235,3820,3820,3820,3820,0
20231121,171900,494678235,3820,3820,3820,3820,0
20231121,171800,494678235,3820,3820,3820,3820,0
20231121,171700,494678235,3820,3820,3820,3820,0
20231121,171600,494678235,3820,3820,3820,3820,0
20231121,171500,494678235,3820,3820,3820,3820,9742
20231121,171400,494678235,3820,3820,3820,3820,0
20231121,171300,494678235,3820,3820,3820,3820,0
20231121,171200,494678235,3820,3820,3820,3820,0
20231121,171100,494678235,3820,3820,3820,3820,0
20231121,171000,494678235,3820,3820,3820,3820,0
20231121,170900,494678235,3820,3820,3820,3820,0
20231121,170800,494678235,3820,3820,3820,3820,0
20231121,170700,494678235,3820,3820,3820,3820,0
20231121,170600,494678235,3820,3820,3820,3820,0
20231121,170500,494678235,3820,3820,3820,3820,0
20231121,170400,494678235,3820,3820,3820,3820,0
20231121,170300,494678235,3820,3820,3820,3820,0
20231121,170200,494678235,3820,3820,3820,3820,0
20231121,170100,494678235,3820,3820,3820,3820,0
20231121,170000,494678235,3820,3820,3820,3820,0
20231121,165900,494678235,3820,3820,3820,3820,0
20231121,165800,494678235,3820,3820,3820,3820,0
20231121,165700,494678235,3820,3820,3820,3820,0
20231121,165600,494678235,3820,3820,3820,3820,0
20231121,165500,494678235,3820,3820,3820,3820,0
20231121,165400,494678235,3820,3820,3820,3820,0
20231121,165300,494678235,3820,3820,3820,3820,0
20231121,165200,494678235,3820,3820,3820,3820,0
20231121,165100,494678235,3820,3820,3820,3820,0
20231121,165000,494678235,3820,3820,3820,3820,0
20231121,164900,494678235,3820,3820,3820,3820,0
20231121,164800,494678235,3820,3820,3820,3820,0
20231121,164700,494678235,3820,3820,3820,3820,0
20231121,164600,494678235,3820,3820,3820,3820,0
20231121,164500,494678235,3820,3820,3820,3820,9742
20231121,164400,494678235,3820,3820,3820,3820,0
20231121,164300,494678235,3820,3820,3820,3820,0
20231121,164200,494678235,3820,3820,3820,3820,0
20231121,164100,494678235,3820,3820,3820,3820,0
20231121,164000,494678235,3820,3820,3820,3820,0
20231121,163900,494678235,3820,3820,3820,3820,0
20231121,163800,494678235,3820,3820,3820,3820,0
20231121,163700,494678235,3820,3820,3820,3820,0
20231121,163600,494678235,3820,3820,3820,3820,0
20231121,163500,494678235,3820,3820,3820,3820,0
20231121,163400,494678235,3820,3820,3820,3820,0
20231121,163300,494678235,3820,3820,3820,3820,0
20231121,163200,494678235,3820,3820,3820,3820,0
20231121,163100,494678235,3820,3820,3820,3820,0
20231121,163000,494678235,3820,3820,3820,3820,0
20231121,162900,494678235,3820,3820,3820,3820,0
20231121,162800,494678235,3820,3820,3820,3820,0
20231121,162700,494678235,3820,3820,3820,3820,0
20231121,162600,494678235,3820,3820,3820,3820,0
20231121,162500,494678235,3820,3820,3820,3820,0
20231121,162400,494678235,3820,3820,3820,3820,0
20231121,162300,494678235,3820,3820,3820,3820,0
20231121,162200,494678235,3820,3820,3820,3820,0
20231121,162100,494678235,3820,3820,3820,3820,0
20231121,162000,494678235,3820,3820,3820,3820,0
20231121,161900,494678235,3820,3820,3820,3820,0
20231121,161800,494678235,3820,3820,3820,3820,0
20231121,161700,494678235,3820,3820,3820,3820,0
20231121,161600,494678235,3820,3820,3820,3820,0
20231121,161500,494678235,3820,3820,3820,3820,9742
20231121,161400,494678235,3820,3820,3820,3820,0
20231121,161300,494678235,3820,3820,3820,3820,0
20231121,161200,494678235,3820,3820,3820,3820,0
20231121,161100,494678235,3820,3820,3820,3820,0
20231121,161000,494678235,3820,3820,3820,3820,0
20231121,160900,494678235,3820,3820,3820,3820,0
20231121,160800,494678235,3820,3820,3820,3820,0
20231121,160700,494678235,3820,3820,3820,3820,0
20231121,160600,494678235,3820,3820,3820,3820,0
20231121,160500,494678235,3820,3820,3820,3820,0
20231121,160400,494678235,3820,3820,3820,3820,0
20231121,160300,494678235,3820,3820,3820,3820,0
20231121,160200,494678235,3820,3820,3820,3820,0
20231121,160100,494678235,3820,3820,3820,3820,0
20231121,160000,494678235,3820,3820,3820,3820,0
20231121,155900,494678235,3820,3820,3820,3820,0
20231121,155800,494678235,3820,3820,3820,3820,0
20231121,155700,494678235,3820,3820,3820,3820,0
20231121,155600,494678235,3820,3820,3820,3820,0
20231121,155500,494678235,3820,3820,3820,3820,0
20231121,155400,494678235,3820,3820,3820,3820,0
20231121,155300,494678235,3820,3820,3820,3820,0
20231121,155200,494678235,3820,3820,3820,3820,0
20231121,155100,494678235,3820,3820,3820,3820,0
20231121,155000,494678235,3820,3820,3820,3820,0
20231121,154900,494678235,3820,3820,3820,3820,0
20231121,154800,494678235,3820,3820,3820,3820,0
20231121,154700,494678235,3820,3820,3820,3820,0
20231121,154600,494678235,3820,3820,3820,3820,0
20231121,154500,494678235,3820,3820,3820,3820,9742
20231121,154400,494678235,3820,3820,3820,3820,0
20231121,154300,494678235,3820,3820,3820,3820,0
20231121,154200,494678235,3820,3820,3820,3820,0
20231121,154100,494678235,3820,3820,3820,3820,0
20231121,154000,494678235,3820,3820,3820,3820,0
20231121,153900,494678235,3820,3820,3820,3820,0
20231121,153800,494678235,3820,3820,3820,3820,0
20231121,153700,494678235,3820,3820,3820,3820,0
20231121,153600,494678235,3820,3820,3820,3820,0
20231121,153500,494678235,3820,3820,3820,3820,0
20231121,153400,494678235,3820,3820,3820,3820,0
20231121,153300,494678235,3820,3820,3820,3820,0
20231121,153200,494678235,3820,3820,3820,3820,0
20231121,153100,494678235,3820,3820,3820,3820,0
20231121,153000,494678235,3820,3820,3820,3820,9742
20231121,152900,457463795,3825,3825,3825,3825,0
20231121,152800,457463795,3825,3825,3825,3825,0
20231121,152700,457463795,3825,3825,3825,3825,0
20231121,152600,457463795,3825,3825,3825,3825,0
20231121,152500,457463795,3825,3825,3825,3825,0
20231121,152400,457463795,3825,3825,3825,3825,0
20231121,152300,457463795,3825,3825,3825,3825,0
20231121,152200,457463795,3825,3825,3825,3825,0
20231121,152100,457463795,3825,3825,3825,3825,0
20231121,152000,457463795,3825,3825,3825,3825,0
20231121,151900,457463795,3825,3835,3835,3825,854
20231121,151800,454188905,3835,3835,3835,3835,708
20231121,151700,451473725,3835,3840,3840,3825,1867
20231121,151600,444313810,3840,3840,3840,3840,7
20231121,151500,444286930,3840,3840,3840,3840,0
20231121,151400,444286930,3840,3840,3840,3840,59
20231121,151300,444060370,3835,3835,3835,3835,703
20231121,151200,441364365,3835,3840,3840,3835,905
20231121,151100,437893185,3835,3835,3835,3835,0
20231121,151000,437893185,3835,3840,3840,3835,816
20231121,150900,434761325,3835,3835,3835,3835,0
20231121,150800,434761325,3835,3835,3835,3835,13
20231121,150700,434711470,3840,3840,3840,3840,1
20231121,150600,434707630,3840,3840,3840,3840,1
20231121,150500,434703790,3840,3840,3840,3840,0
20231121,150400,434703790,3840,3840,3840,3840,2
20231121,150300,434696110,3840,3840,3840,3840,1
20231121,150200,434692270,3835,3840,3840,3835,1193
20231121,150100,430115585,3835,3835,3835,3835,0
20231121,150000,430115585,3835,3835,3835,3835,0
20231121,145900,430115585,3835,3835,3835,3835,0
20231121,145800,430115585,3835,3840,3840,3830,232
20231121,145700,429226830,3850,3845,3850,3845,1194
20231121,145600,424629935,3825,3825,3825,3825,0
20231121,145500,424629935,3825,3825,3825,3825,0
20231121,145400,424629935,3825,3835,3835,3825,2000
20231121,145300,416973215,3830,3830,3830,3830,0
20231121,145200,416973215,3830,3830,3830,3830,0
20231121,145100,416973215,3830,3830,3830,3830,0
20231121,145000,416973215,3830,3830,3830,3830,0
20231121,144900,416973215,3830,3830,3830,3830,0
20231121,144800,416973215,3830,3835,3835,3830,34
20231121,144700,416842990,3830,3830,3830,3830,535
20231121,144600,414793940,3835,3835,3835,3830,207
20231121,144500,414000245,3835,3835,3835,3835,700
20231121,144400,411315745,3835,3835,3835,3835,10
20231121,144300,411277395,3835,3840,3840,3835,108
20231121,144200,410862680,3840,3840,3840,3840,0
20231121,144100,410862680,3840,3840,3840,3840,0
20231121,144000,410862680,3840,3840,3840,3840,33
20231121,143900,410735960,3840,3840,3840,3840,27
20231121,143800,410632280,3840,3840,3840,3840,0
20231121,143700,410632280,3840,3840,3840,3840,0
20231121,143600,410632280,3840,3840,3840,3840,0
20231121,143500,410632280,3840,3840,3840,3840,338
20231121,143400,409334360,3845,3845,3845,3845,13
20231121,143300,409284375,3840,3840,3840,3840,0
20231121,143200,409284375,3840,3840,3840,3840,482
20231121,143100,407433495,3840,3840,3840,3840,10
20231121,143000,407395095,3840,3840,3840,3840,0
20231121,142900,407395095,3840,3840,3840,3840,0
20231121,142800,407395095,3840,3840,3840,3840,5
20231121,142700,407375895,3840,3840,3840,3840,5
20231121,142600,407356695,3840,3840,3840,3840,38
20231121,142500,407210775,3850,3850,3850,3850,0
20231121,142400,407210775,3850,3850,3850,3850,0
20231121,142300,407210775,3850,3850,3850,3850,10
20231121,142200,407172275,3850,3850,3850,3850,0
20231121,142100,407172275,3850,3850,3850,3850,0
20231121,142000,407172275,3850,3850,3850,3850,360
20231121,141900,405786275,3845,3845,3845,3845,0
20231121,141800,405786275,3845,3845,3845,3845,0
20231121,141700,405786275,3845,3845,3845,3845,6
20231121,141600,405763205,3835,3835,3845,3835,4
20231121,141500,405747845,3835,3835,3835,3835,10
20231121,141400,405709495,3835,3835,3835,3835,200
20231121,141300,404942495,3850,3850,3850,3850,0
20231121,141200,404942495,3850,3850,3850,3850,10
20231121,141100,404903995,3850,3850,3850,3850,0
20231121,141000,404903995,3850,3850,3850,3850,1
20231121,140900,404900145,3855,3855,3855,3855,0
20231121,140800,404900145,3855,3855,3855,3855,0
20231121,140700,404900145,3855,3855,3855,3855,0
20231121,140600,404900145,3855,3855,3855,3855,0
20231121,140500,404900145,3855,3850,3855,3850,311
20231121,140400,403701245,3855,3855,3855,3855,0
20231121,140300,403701245,3855,3855,3855,3855,50
20231121,140200,403508495,3850,3850,3850,3850,0
20231121,140100,403508495,3850,3850,3850,3850,500
20231121,140000,401583495,3850,3850,3850,3850,88
20231121,135900,401244695,3850,3850,3850,3850,1
20231121,135800,401240845,3845,3845,3845,3845,0
20231121,135700,401240845,3845,3840,3845,3840,79
20231121,135600,400937160,3840,3840,3840,3840,0
20231121,135500,400937160,3840,3840,3840,3840,326
20231121,135400,399685320,3840,3840,3840,3840,57
20231121,135300,399466440,3840,3840,3840,3840,0
20231121,135200,399466440,3840,3840,3840,3840,0
20231121,135100,399466440,3840,3840,3840,3840,0
20231121,135000,399466440,3840,3840,3840,3840,0
20231121,134900,399466440,3840,3840,3840,3840,0
20231121,134800,399466440,3840,3840,3840,3840,0
20231121,134700,399466440,3840,3840,3840,3840,0
20231121,134600,399466440,3840,3840,3840,3840,0
20231121,134500,399466440,3840,3840,3840,3840,0
20231121,134400,399466440,3840,3840,3840,3840,0
20231121,134300,399466440,3840,3840,3840,3840,0
20231121,134200,399466440,3840,3840,3840,3840,1
20231121,134100,399462600,3840,3840,3840,3840,0
20231121,134000,399462600,3840,3840,3840,3840,0
20231121,133900,399462600,3840,3840,3840,3840,1
20231121,133800,399458760,3820,3820,3820,3820,0
20231121,133700,399458760,3820,3820,3820,3820,0
20231121,133600,399458760,3820,3820,3820,3820,0
20231121,133500,399458760,3820,3820,3820,3820,0
20231121,133400,399458760,3820,3820,3820,3820,494
20231121,133300,397571680,3815,3815,3815,3810,443
20231121,133200,395883735,3815,3820,3820,3815,325
20231121,133100,394643835,3815,3830,3830,3815,6359
20231121,133000,370343000,3830,3830,3830,3830,0
20231121,132900,370343000,3830,3830,3830,3830,0
20231121,132800,370343000,3830,3830,3830,3830,9
20231121,132700,370308530,3830,3830,3830,3830,1174
20231121,132600,365812110,3830,3830,3830,3830,26
20231121,132500,365712530,3860,3830,3860,3825,512
20231121,132400,363748760,3830,3835,3835,3825,4099
20231121,132300,348038870,3840,3840,3840,3840,11
20231121,132200,347996630,3835,3840,3840,3835,1403
20231121,132100,342611520,3845,3845,3845,3845,10
20231121,132000,342573070,3845,3845,3845,3845,10
20231121,131900,342534620,3845,3845,3845,3845,0
20231121,131800,342534620,3845,3845,3845,3845,0
20231121,131700,342534620,3845,3835,3845,3835,11
20231121,131600,342492335,3835,3835,3835,3835,0
20231121,131500,342492335,3835,3840,3840,3835,2410
20231121,131400,333245610,3840,3850,3850,3840,680
20231121,131300,330630490,3850,3850,3850,3850,0
20231121,131200,330630490,3850,3850,3850,3850,100
20231121,131100,330245490,3860,3860,3860,3860,0
20231121,131000,330245490,3860,3855,3860,3855,92
20231121,130900,329890395,3855,3855,3855,3855,0
20231121,130800,329890395,3855,3855,3855,3855,0
20231121,130700,329890395,3855,3855,3855,3855,4
20231121,130600,329874975,3845,3845,3845,3845,30
20231121,130500,329759625,3850,3850,3850,3850,0
20231121,130400,329759625,3850,3850,3850,3850,0
20231121,130300,329759625,3850,3845,3850,3845,8
20231121,130200,329728860,3850,3850,3850,3850,0
20231121,130100,329728860,3850,3850,3850,3850,37
20231121,130000,329586410,3845,3845,3845,3845,40
20231121,125900,329432610,3845,3845,3845,3845,2
20231121,125800,329424920,3850,3850,3850,3850,0
20231121,125700,329424920,3850,3850,3850,3850,65
20231121,125600,329174670,3850,3850,3850,3850,18
20231121,125500,329105370,3855,3855,3855,3855,0
20231121,125400,329105370,3855,3855,3855,3855,0
20231121,125300,329105370,3855,3855,3855,3855,5
20231121,125200,329086095,3855,3855,3855,3855,10
20231121,125100,329047545,3850,3850,3850,3850,200
20231121,125000,328277545,3850,3850,3850,3850,0
20231121,124900,328277545,3850,3855,3855,3850,18
20231121,124800,328208205,3850,3850,3850,3850,0
20231121,124700,328208205,3850,3850,3850,3850,100
20231121,124600,327823205,3850,3850,3850,3850,0
20231121,124500,327823205,3850,3850,3850,3850,0
20231121,124400,327823205,3850,3850,3850,3850,0
20231121,124300,327823205,3850,3850,3850,3850,0
20231121,124200,327823205,3850,3850,3850,3850,437
20231121,124100,326140755,3850,3850,3850,3850,0
20231121,124000,326140755,3850,3850,3850,3850,0
20231121,123900,326140755,3850,3855,3855,3850,24
20231121,123800,326048335,3850,3850,3850,3850,48
20231121,123700,325863535,3850,3850,3850,3850,0
20231121,123600,325863535,3850,3850,3850,3850,113
20231121,123500,325428485,3850,3850,3850,3850,0
20231121,123400,325428485,3850,3850,3850,3850,1496
20231121,123300,319668885,3855,3855,3855,3855,112
20231121,123200,319237125,3855,3855,3855,3855,0
20231121,123100,319237125,3855,3855,3855,3855,0
20231121,123000,319237125,3855,3855,3855,3855,59
20231121,122900,319009680,3855,3855,3855,3855,100
20231121,122800,318624180,3850,3850,3850,3850,6
20231121,122700,318601080,3850,3855,3855,3850,190
20231121,122600,317869335,3855,3855,3855,3855,0
20231121,122500,317869335,3855,3855,3855,3855,0
20231121,122400,317869335,3855,3855,3855,3855,166
20231121,122300,317229405,3855,3855,3855,3855,0
20231121,122200,317229405,3855,3855,3855,3855,0
20231121,122100,317229405,3855,3855,3855,3855,0
20231121,122000,317229405,3855,3855,3855,3855,0
20231121,121900,317229405,3855,3855,3855,3855,0
20231121,121800,317229405,3855,3855,3855,3855,5
20231121,121700,317210130,3860,3860,3860,3860,10
20231121,121600,317171530,3860,3860,3860,3860,1
20231121,121500,317167670,3860,3865,3865,3860,321
20231121,121400,315928605,3865,3865,3865,3865,5
20231121,121300,315909280,3860,3860,3860,3860,82
20231121,121200,315592760,3855,3855,3855,3855,0
20231121,121100,315592760,3855,3855,3855,3855,0
20231121,121000,315592760,3855,3855,3855,3855,1
20231121,120900,315588905,3850,3855,3855,3850,413
20231121,120800,313997485,3855,3855,3855,3855,0
20231121,120700,313997485,3855,3855,3855,3855,0
20231121,120600,313997485,3855,3855,3855,3855,319
20231121,120500,312767740,3855,3860,3860,3855,300
20231121,120400,311609945,3865,3865,3865,3865,45
20231121,120300,311436020,3875,3875,3875,3875,0
20231121,120200,311436020,3875,3870,3875,3870,3
20231121,120100,311424400,3865,3865,3865,3865,5
20231121,120000,311405075,3875,3875,3875,3875,0
20231121,115900,311405075,3875,3875,3875,3875,2
20231121,115800,311397325,3875,3875,3875,3875,0
20231121,115700,311397325,3875,3875,3875,3875,0
20231121,115600,311397325,3875,3875,3875,3875,0
20231121,115500,311397325,3875,3875,3875,3875,0
20231121,115400,311397325,3875,3875,3875,3875,0
20231121,115300,311397325,3875,3875,3875,3875,0
20231121,115200,311397325,3875,3875,3875,3875,7
20231121,115100,311370200,3885,3875,3885,3875,98
20231121,115000,310990400,3860,3860,3860,3860,0
20231121,114900,310990400,3860,3860,3860,3860,0
20231121,114800,310990400,3860,3860,3860,3860,0
20231121,114700,310990400,3860,3860,3860,3860,0
20231121,114600,310990400,3860,3860,3860,3860,0
20231121,114500,310990400,3860,3860,3860,3860,0
20231121,114400,310990400,3860,3860,3860,3860,0
20231121,114300,310990400,3860,3860,3860,3860,0
20231121,114200,310990400,3860,3860,3860,3860,0
20231121,114100,310990400,3860,3860,3860,3860,100
20231121,114000,310604400,3855,3865,3865,3855,953
20231121,113900,306923655,3875,3875,3875,3875,0
20231121,113800,306923655,3875,3875,3875,3875,0
20231121,113700,306923655,3875,3875,3875,3875,161
20231121,113600,306299780,3885,3885,3885,3885,0
20231121,113500,306299780,3885,3885,3885,3885,2
20231121,113400,306292010,3890,3885,3890,3885,50
20231121,113300,306097555,3875,3875,3875,3875,0
20231121,113200,306097555,3875,3875,3875,3875,0
20231121,113100,306097555,3875,3875,3875,3875,0
20231121,113000,306097555,3875,3875,3875,3875,0
20231121,112900,306097555,3875,3875,3875,3875,10
20231121,112800,306058805,3885,3885,3885,3885,0
20231121,112700,306058805,3885,3885,3885,3885,0
20231121,112600,306058805,3885,3885,3885,3885,0
20231121,112500,306058805,3885,3885,3885,3885,0
20231121,112400,306058805,3885,3885,3885,3885,0
20231121,112300,306058805,3885,3885,3885,3885,0
20231121,112200,306058805,3885,3885,3885,3885,1
20231121,112100,306054920,3890,3890,3890,3890,0
20231121,112000,306054920,3890,3890,3890,3890,0
20231121,111900,306054920,3890,3890,3890,3890,0
20231121,111800,306054920,3890,3890,3890,3890,134
20231121,111700,305533660,3895,3890,3895,3890,67
20231121,111600,305273025,3890,3890,3890,3890,0
20231121,111500,305273025,3890,3890,3890,3890,3
20231121,111400,305261355,3875,3875,3875,3875,0
20231121,111300,305261355,3875,3875,3875,3875,1
20231121,111200,305257480,3875,3885,3885,3875,523
20231121,111100,303229865,3885,3885,3885,3885,1
20231121,111000,303225980,3890,3890,3890,3890,0
20231121,110900,303225980,3890,3890,3890,3890,0
20231121,110800,303225980,3890,3890,3890,3890,1
20231121,110700,303222090,3885,3885,3885,3885,0
20231121,110600,303222090,3885,3885,3885,3885,5
20231121,110500,303202665,3885,3885,3885,3885,0
20231121,110400,303202665,3885,3885,3885,3885,117
20231121,110300,302748120,3885,3880,3885,3880,21
20231121,110200,302666540,3875,3865,3875,3865,1155
20231121,110100,298195745,3855,3855,3855,3855,0
20231121,110000,298195745,3855,3855,3855,3855,0
20231121,105900,298195745,3855,3855,3855,3855,11
20231121,105800,298153340,3870,3870,3870,3870,130
20231121,105700,297650240,3870,3870,3870,3870,0
20231121,105600,297650240,3870,3865,3870,3865,11
20231121,105500,297607720,3860,3860,3860,3860,31
20231121,105400,297488060,3850,3855,3855,3850,2172
20231121,105300,289125355,3855,3855,3855,3855,0
20231121,105200,289125355,3855,3855,3855,3855,0
20231121,105100,289125355,3855,3855,3855,3855,5
20231121,105000,289106080,3855,3855,3855,3855,1
20231121,104900,289102225,3860,3855,3860,3855,25
20231121,104800,289005815,3850,3865,3865,3850,839
20231121,104700,285772770,3865,3865,3865,3865,2
20231121,104600,285765040,3870,3865,3870,3865,3
20231121,104500,285753440,3870,3865,3870,3865,64
20231121,104400,285505775,3870,3865,3870,3865,11
20231121,104300,285463210,3865,3865,3865,3860,30
20231121,104200,285347265,3865,3865,3865,3865,7
20231121,104100,285320210,3865,3855,3865,3855,17
20231121,104000,285254610,3855,3850,3855,3850,57
20231121,103900,285035155,3850,3850,3855,3850,95
20231121,103800,284669400,3850,3850,3850,3850,19
20231121,103700,284596250,3850,3845,3850,3845,513
20231121,103600,282621350,3845,3845,3845,3845,30
20231121,103500,282506000,3845,3845,3845,3845,41
20231121,103400,282348355,3845,3845,3845,3845,19
20231121,103300,282275300,3845,3845,3845,3845,16
20231121,103200,282213780,3845,3845,3845,3845,1
20231121,103100,282209935,3845,3845,3845,3845,19
20231121,103000,282136880,3855,3855,3855,3855,11
20231121,102900,282094475,3845,3845,3845,3845,3134
20231121,102800,270044245,3850,3855,3855,3850,344
20231121,102700,268719840,3855,3870,3870,3855,494
20231121,102600,266812905,3870,3870,3870,3870,0
20231121,102500,266812905,3870,3870,3870,3870,0
20231121,102400,266812905,3870,3870,3870,3870,0
20231121,102300,266812905,3870,3870,3870,3870,1
20231121,102200,266809035,3870,3870,3870,3870,0
20231121,102100,266809035,3870,3870,3870,3870,0
20231121,102000,266809035,3870,3865,3870,3865,8
20231121,101900,266778110,3860,3860,3860,3860,0
20231121,101800,266778110,3860,3850,3860,3850,7
20231121,101700,266751145,3850,3850,3850,3850,19
20231121,101600,266677995,3850,3840,3850,3840,127
20231121,101500,266189745,3850,3850,3850,3850,10
20231121,101400,266151245,3840,3850,3850,3840,182
20231121,101300,265452245,3850,3850,3850,3850,5
20231121,101200,265432995,3870,3845,3870,3845,184
20231121,101100,264725305,3845,3845,3845,3845,20
20231121,101000,264648405,3870,3855,3870,3855,30
20231121,100900,264532725,3845,3850,3850,3845,1039
20231121,100800,260535455,3850,3850,3850,3850,317
20231121,100700,259315005,3850,3860,3865,3850,601
20231121,100600,256992210,3860,3850,3860,3850,3
20231121,100500,256980645,3845,3845,3845,3845,0
20231121,100400,256980645,3845,3845,3845,3845,201
20231121,100300,256207800,3845,3845,3845,3845,0
20231121,100200,256207800,3845,3850,3850,3845,310
20231121,100100,255015275,3875,3875,3875,3875,0
20231121,100000,255015275,3875,3865,3875,3860,30
20231121,095900,254899130,3875,3870,3875,3870,10
20231121,095800,254860415,3850,3875,3875,3850,212
20231121,095700,254039215,3880,3875,3880,3875,100
20231121,095600,253651325,3880,3880,3880,3880,0
20231121,095500,253651325,3880,3855,3880,3855,200
20231121,095400,252878535,3865,3850,3865,3850,401
20231121,095300,251334670,3850,3850,3850,3850,100
20231121,095200,250949670,3870,3870,3870,3870,496
20231121,095100,249030150,3870,3870,3870,3870,0
20231121,095000,249030150,3870,3870,3870,3870,0
20231121,094900,249030150,3870,3870,3870,3870,1
20231121,094800,249026280,3845,3850,3855,3840,140
20231121,094700,248488040,3830,3850,3870,3830,2351
20231121,094600,239470380,3850,3865,3865,3850,870
20231121,094500,236118895,3870,3870,3870,3870,1
20231121,094400,236115025,3870,3870,3870,3870,1
20231121,094300,236111155,3895,3895,3895,3895,1
20231121,094200,236107260,3865,3865,3865,3865,300
20231121,094100,234947760,3865,3895,3895,3865,41
20231121,094000,234788965,3870,3850,3870,3850,1916
20231121,093900,227376225,3850,3860,3860,3820,19400
20231121,093800,152920900,3860,3875,3895,3860,6205
20231121,093700,128961620,3870,3895,3895,3870,1101
20231121,093600,124695280,3895,3895,3895,3895,1
20231121,093500,124691385,3880,3885,3885,3880,1866
20231121,093400,117449975,3885,3905,3915,3885,12034
20231121,093300,70688600,3905,3900,3905,3900,507
20231121,093200,68711265,3895,3905,3910,3895,55
20231121,093100,68496460,3905,3895,3905,3895,7
20231121,093000,68469135,3885,3890,3890,3885,100
20231121,092900,68080385,3890,3890,3890,3890,203
20231121,092800,67290715,3890,3900,3900,3890,419
20231121,092700,65660565,3900,3895,3900,3895,60
20231121,092600,65426615,3890,3900,3900,3890,14
20231121,092500,65372145,3890,3900,3900,3890,278
20231121,092400,64288725,3900,3900,3905,3900,32
20231121,092300,64163920,3890,3890,3890,3890,1
20231121,092200,64160030,3885,3885,3885,3885,0
20231121,092100,64160030,3885,3915,3915,3885,11
20231121,092000,64117265,3880,3900,3900,3880,966
20231121,091900,60361615,3900,3905,3915,3900,152
20231121,091800,59768050,3900,3900,3900,3890,169
20231121,091700,59110000,3900,3900,3900,3900,809
20231121,091600,55954900,3900,3905,3905,3900,1884
20231121,091500,48607200,3905,3915,3915,3905,1724
20231121,091400,41873610,3920,3925,3925,3910,258
20231121,091300,40862130,3925,3925,3925,3925,3
20231121,091200,40850355,3905,3905,3905,3905,41
20231121,091100,40690250,3905,3905,3905,3905,469
20231121,091000,38858805,3925,3905,3925,3905,1001
20231121,090900,34949880,3905,3910,3910,3905,14
20231121,090800,34895190,3905,3930,3930,3905,702
20231121,090700,32148240,3925,3930,3930,3905,1167
20231121,090600,27576185,3945,3930,3945,3930,201
20231121,090500,26786090,3930,3960,3960,3930,668
20231121,090400,24160710,3960,3960,3960,3960,1
20231121,090300,24156750,3930,3935,3935,3930,1192
20231121,090200,19467240,3940,3975,3985,3940,557
20231121,090100,17271230,3980,3980,3985,3950,3163
20231121,090000,4746365,3985,3980,3985,3950,1193