KissMeData/175140/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,201100,353791490,3925,3925,3925,3925,2093
20231121,201000,353791490,3925,3925,3925,3925,0
20231121,200900,353791490,3925,3925,3925,3925,0
20231121,200800,353791490,3925,3925,3925,3925,0
20231121,200700,353791490,3925,3925,3925,3925,0
20231121,200600,353791490,3925,3925,3925,3925,0
20231121,200500,353791490,3925,3925,3925,3925,0
20231121,200400,353791490,3925,3925,3925,3925,0
20231121,200300,353791490,3925,3925,3925,3925,0
20231121,200200,353791490,3925,3925,3925,3925,0
20231121,200100,353791490,3925,3925,3925,3925,0
20231121,200000,353791490,3925,3925,3925,3925,0
20231121,195900,353791490,3925,3925,3925,3925,0
20231121,195800,353791490,3925,3925,3925,3925,0
20231121,195700,353791490,3925,3925,3925,3925,0
20231121,195600,353791490,3925,3925,3925,3925,0
20231121,195500,353791490,3925,3925,3925,3925,0
20231121,195400,353791490,3925,3925,3925,3925,0
20231121,195300,353791490,3925,3925,3925,3925,0
20231121,195200,353791490,3925,3925,3925,3925,0
20231121,195100,353791490,3925,3925,3925,3925,0
20231121,195000,353791490,3925,3925,3925,3925,0
20231121,194900,353791490,3925,3925,3925,3925,0
20231121,194800,353791490,3925,3925,3925,3925,0
20231121,194700,353791490,3925,3925,3925,3925,0
20231121,194600,353791490,3925,3925,3925,3925,0
20231121,194500,353791490,3925,3925,3925,3925,0
20231121,194400,353791490,3925,3925,3925,3925,0
20231121,194300,353791490,3925,3925,3925,3925,0
20231121,194200,353791490,3925,3925,3925,3925,0
20231121,194100,353791490,3925,3925,3925,3925,2093
20231121,194000,353791490,3925,3925,3925,3925,0
20231121,193900,353791490,3925,3925,3925,3925,0
20231121,193800,353791490,3925,3925,3925,3925,0
20231121,193700,353791490,3925,3925,3925,3925,0
20231121,193600,353791490,3925,3925,3925,3925,0
20231121,193500,353791490,3925,3925,3925,3925,0
20231121,193400,353791490,3925,3925,3925,3925,0
20231121,193300,353791490,3925,3925,3925,3925,0
20231121,193200,353791490,3925,3925,3925,3925,0
20231121,193100,353791490,3925,3925,3925,3925,0
20231121,193000,353791490,3925,3925,3925,3925,0
20231121,192900,353791490,3925,3925,3925,3925,0
20231121,192800,353791490,3925,3925,3925,3925,0
20231121,192700,353791490,3925,3925,3925,3925,0
20231121,192600,353791490,3925,3925,3925,3925,0
20231121,192500,353791490,3925,3925,3925,3925,0
20231121,192400,353791490,3925,3925,3925,3925,0
20231121,192300,353791490,3925,3925,3925,3925,0
20231121,192200,353791490,3925,3925,3925,3925,0
20231121,192100,353791490,3925,3925,3925,3925,0
20231121,192000,353791490,3925,3925,3925,3925,0
20231121,191900,353791490,3925,3925,3925,3925,0
20231121,191800,353791490,3925,3925,3925,3925,0
20231121,191700,353791490,3925,3925,3925,3925,0
20231121,191600,353791490,3925,3925,3925,3925,0
20231121,191500,353791490,3925,3925,3925,3925,0
20231121,191400,353791490,3925,3925,3925,3925,0
20231121,191300,353791490,3925,3925,3925,3925,0
20231121,191200,353791490,3925,3925,3925,3925,0
20231121,191100,353791490,3925,3925,3925,3925,2093
20231121,191000,353791490,3925,3925,3925,3925,0
20231121,190900,353791490,3925,3925,3925,3925,0
20231121,190800,353791490,3925,3925,3925,3925,0
20231121,190700,353791490,3925,3925,3925,3925,0
20231121,190600,353791490,3925,3925,3925,3925,0
20231121,190500,353791490,3925,3925,3925,3925,0
20231121,190400,353791490,3925,3925,3925,3925,0
20231121,190300,353791490,3925,3925,3925,3925,0
20231121,190200,353791490,3925,3925,3925,3925,0
20231121,190100,353791490,3925,3925,3925,3925,0
20231121,190000,353791490,3925,3925,3925,3925,0
20231121,185900,353791490,3925,3925,3925,3925,0
20231121,185800,353791490,3925,3925,3925,3925,0
20231121,185700,353791490,3925,3925,3925,3925,0
20231121,185600,353791490,3925,3925,3925,3925,0
20231121,185500,353791490,3925,3925,3925,3925,0
20231121,185400,353791490,3925,3925,3925,3925,0
20231121,185300,353791490,3925,3925,3925,3925,0
20231121,185200,353791490,3925,3925,3925,3925,0
20231121,185100,353791490,3925,3925,3925,3925,0
20231121,185000,353791490,3925,3925,3925,3925,0
20231121,184900,353791490,3925,3925,3925,3925,0
20231121,184800,353791490,3925,3925,3925,3925,0
20231121,184700,353791490,3925,3925,3925,3925,0
20231121,184600,353791490,3925,3925,3925,3925,0
20231121,184500,353791490,3925,3925,3925,3925,0
20231121,184400,353791490,3925,3925,3925,3925,0
20231121,184300,353791490,3925,3925,3925,3925,0
20231121,184200,353791490,3925,3925,3925,3925,0
20231121,184100,353791490,3925,3925,3925,3925,2093
20231121,184000,353791490,3925,3925,3925,3925,0
20231121,183900,353791490,3925,3925,3925,3925,0
20231121,183800,353791490,3925,3925,3925,3925,0
20231121,183700,353791490,3925,3925,3925,3925,0
20231121,183600,353791490,3925,3925,3925,3925,0
20231121,183500,353791490,3925,3925,3925,3925,0
20231121,183400,353791490,3925,3925,3925,3925,0
20231121,183300,353791490,3925,3925,3925,3925,0
20231121,183200,353791490,3925,3925,3925,3925,0
20231121,183100,353791490,3925,3925,3925,3925,0
20231121,183000,353791490,3925,3925,3925,3925,0
20231121,182900,353791490,3925,3925,3925,3925,0
20231121,182800,353791490,3925,3925,3925,3925,0
20231121,182700,353791490,3925,3925,3925,3925,0
20231121,182600,353791490,3925,3925,3925,3925,0
20231121,182500,353791490,3925,3925,3925,3925,0
20231121,182400,353791490,3925,3925,3925,3925,0
20231121,182300,353791490,3925,3925,3925,3925,0
20231121,182200,353791490,3925,3925,3925,3925,0
20231121,182100,353791490,3925,3925,3925,3925,0
20231121,182000,353791490,3925,3925,3925,3925,0
20231121,181900,353791490,3925,3925,3925,3925,0
20231121,181800,353791490,3925,3925,3925,3925,0
20231121,181700,353791490,3925,3925,3925,3925,0
20231121,181600,353791490,3925,3925,3925,3925,0
20231121,181500,353791490,3925,3925,3925,3925,0
20231121,181400,353791490,3925,3925,3925,3925,0
20231121,181300,353791490,3925,3925,3925,3925,0
20231121,181200,353791490,3925,3925,3925,3925,0
20231121,181100,353791490,3925,3925,3925,3925,2093
20231121,181000,353791490,3925,3925,3925,3925,0
20231121,180900,353791490,3925,3925,3925,3925,0
20231121,180800,353791490,3925,3925,3925,3925,0
20231121,180700,353791490,3925,3925,3925,3925,0
20231121,180600,353791490,3925,3925,3925,3925,0
20231121,180500,353791490,3925,3925,3925,3925,0
20231121,180400,353791490,3925,3925,3925,3925,0
20231121,180300,353791490,3925,3925,3925,3925,0
20231121,180200,353791490,3925,3925,3925,3925,0
20231121,180100,353791490,3925,3925,3925,3925,0
20231121,180000,353791490,3925,3925,3925,3925,0
20231121,175900,353791490,3925,3925,3925,3925,0
20231121,175800,353791490,3925,3925,3925,3925,0
20231121,175700,353791490,3925,3925,3925,3925,0
20231121,175600,353791490,3925,3925,3925,3925,0
20231121,175500,353791490,3925,3925,3925,3925,0
20231121,175400,353791490,3925,3925,3925,3925,0
20231121,175300,353791490,3925,3925,3925,3925,0
20231121,175200,353791490,3925,3925,3925,3925,0
20231121,175100,353791490,3925,3925,3925,3925,0
20231121,175000,353791490,3925,3925,3925,3925,0
20231121,174900,353791490,3925,3925,3925,3925,0
20231121,174800,353791490,3925,3925,3925,3925,0
20231121,174700,353791490,3925,3925,3925,3925,0
20231121,174600,353791490,3925,3925,3925,3925,0
20231121,174500,353791490,3925,3925,3925,3925,0
20231121,174400,353791490,3925,3925,3925,3925,0
20231121,174300,353791490,3925,3925,3925,3925,0
20231121,174200,353791490,3925,3925,3925,3925,0
20231121,174100,353791490,3925,3925,3925,3925,2093
20231121,174000,353791490,3925,3925,3925,3925,0
20231121,173900,353791490,3925,3925,3925,3925,0
20231121,173800,353791490,3925,3925,3925,3925,0
20231121,173700,353791490,3925,3925,3925,3925,0
20231121,173600,353791490,3925,3925,3925,3925,0
20231121,173500,353791490,3925,3925,3925,3925,0
20231121,173400,353791490,3925,3925,3925,3925,0
20231121,173300,353791490,3925,3925,3925,3925,0
20231121,173200,353791490,3925,3925,3925,3925,0
20231121,173100,353791490,3925,3925,3925,3925,0
20231121,173000,353791490,3925,3925,3925,3925,0
20231121,172900,353791490,3925,3925,3925,3925,0
20231121,172800,353791490,3925,3925,3925,3925,0
20231121,172700,353791490,3925,3925,3925,3925,0
20231121,172600,353791490,3925,3925,3925,3925,0
20231121,172500,353791490,3925,3925,3925,3925,0
20231121,172400,353791490,3925,3925,3925,3925,0
20231121,172300,353791490,3925,3925,3925,3925,0
20231121,172200,353791490,3925,3925,3925,3925,0
20231121,172100,353791490,3925,3925,3925,3925,0
20231121,172000,353791490,3925,3925,3925,3925,0
20231121,171900,353791490,3925,3925,3925,3925,0
20231121,171800,353791490,3925,3925,3925,3925,0
20231121,171700,353791490,3925,3925,3925,3925,0
20231121,171600,353791490,3925,3925,3925,3925,0
20231121,171500,353791490,3925,3925,3925,3925,0
20231121,171400,353791490,3925,3925,3925,3925,0
20231121,171300,353791490,3925,3925,3925,3925,0
20231121,171200,353791490,3925,3925,3925,3925,0
20231121,171100,353791490,3925,3925,3925,3925,2093
20231121,171000,353791490,3925,3925,3925,3925,0
20231121,170900,353791490,3925,3925,3925,3925,0
20231121,170800,353791490,3925,3925,3925,3925,0
20231121,170700,353791490,3925,3925,3925,3925,0
20231121,170600,353791490,3925,3925,3925,3925,0
20231121,170500,353791490,3925,3925,3925,3925,0
20231121,170400,353791490,3925,3925,3925,3925,0
20231121,170300,353791490,3925,3925,3925,3925,0
20231121,170200,353791490,3925,3925,3925,3925,0
20231121,170100,353791490,3925,3925,3925,3925,0
20231121,170000,353791490,3925,3925,3925,3925,0
20231121,165900,353791490,3925,3925,3925,3925,0
20231121,165800,353791490,3925,3925,3925,3925,0
20231121,165700,353791490,3925,3925,3925,3925,0
20231121,165600,353791490,3925,3925,3925,3925,0
20231121,165500,353791490,3925,3925,3925,3925,0
20231121,165400,353791490,3925,3925,3925,3925,0
20231121,165300,353791490,3925,3925,3925,3925,0
20231121,165200,353791490,3925,3925,3925,3925,0
20231121,165100,353791490,3925,3925,3925,3925,0
20231121,165000,353791490,3925,3925,3925,3925,0
20231121,164900,353791490,3925,3925,3925,3925,0
20231121,164800,353791490,3925,3925,3925,3925,0
20231121,164700,353791490,3925,3925,3925,3925,0
20231121,164600,353791490,3925,3925,3925,3925,0
20231121,164500,353791490,3925,3925,3925,3925,0
20231121,164400,353791490,3925,3925,3925,3925,0
20231121,164300,353791490,3925,3925,3925,3925,0
20231121,164200,353791490,3925,3925,3925,3925,0
20231121,164100,353791490,3925,3925,3925,3925,2093
20231121,164000,353791490,3925,3925,3925,3925,0
20231121,163900,353791490,3925,3925,3925,3925,0
20231121,163800,353791490,3925,3925,3925,3925,0
20231121,163700,353791490,3925,3925,3925,3925,0
20231121,163600,353791490,3925,3925,3925,3925,0
20231121,163500,353791490,3925,3925,3925,3925,0
20231121,163400,353791490,3925,3925,3925,3925,0
20231121,163300,353791490,3925,3925,3925,3925,0
20231121,163200,353791490,3925,3925,3925,3925,0
20231121,163100,353791490,3925,3925,3925,3925,0
20231121,163000,353791490,3925,3925,3925,3925,0
20231121,162900,353791490,3925,3925,3925,3925,0
20231121,162800,353791490,3925,3925,3925,3925,0
20231121,162700,353791490,3925,3925,3925,3925,0
20231121,162600,353791490,3925,3925,3925,3925,0
20231121,162500,353791490,3925,3925,3925,3925,0
20231121,162400,353791490,3925,3925,3925,3925,0
20231121,162300,353791490,3925,3925,3925,3925,0
20231121,162200,353791490,3925,3925,3925,3925,0
20231121,162100,353791490,3925,3925,3925,3925,0
20231121,162000,353791490,3925,3925,3925,3925,0
20231121,161900,353791490,3925,3925,3925,3925,0
20231121,161800,353791490,3925,3925,3925,3925,0
20231121,161700,353791490,3925,3925,3925,3925,0
20231121,161600,353791490,3925,3925,3925,3925,0
20231121,161500,353791490,3925,3925,3925,3925,0
20231121,161400,353791490,3925,3925,3925,3925,0
20231121,161300,353791490,3925,3925,3925,3925,0
20231121,161200,353791490,3925,3925,3925,3925,0
20231121,161100,353791490,3925,3925,3925,3925,2093
20231121,161000,353791490,3925,3925,3925,3925,0
20231121,160900,353791490,3925,3925,3925,3925,0
20231121,160800,353791490,3925,3925,3925,3925,0
20231121,160700,353791490,3925,3925,3925,3925,0
20231121,160600,353791490,3925,3925,3925,3925,0
20231121,160500,353791490,3925,3925,3925,3925,0
20231121,160400,353791490,3925,3925,3925,3925,0
20231121,160300,353791490,3925,3925,3925,3925,0
20231121,160200,353791490,3925,3925,3925,3925,0
20231121,160100,353791490,3925,3925,3925,3925,0
20231121,160000,353791490,3925,3925,3925,3925,0
20231121,155900,353791490,3925,3925,3925,3925,0
20231121,155800,353791490,3925,3925,3925,3925,0
20231121,155700,353791490,3925,3925,3925,3925,0
20231121,155600,353791490,3925,3925,3925,3925,0
20231121,155500,353791490,3925,3925,3925,3925,0
20231121,155400,353791490,3925,3925,3925,3925,0
20231121,155300,353791490,3925,3925,3925,3925,0
20231121,155200,353791490,3925,3925,3925,3925,0
20231121,155100,353791490,3925,3925,3925,3925,0
20231121,155000,353791490,3925,3925,3925,3925,0
20231121,154900,353791490,3925,3925,3925,3925,0
20231121,154800,353791490,3925,3925,3925,3925,0
20231121,154700,353791490,3925,3925,3925,3925,0
20231121,154600,353791490,3925,3925,3925,3925,0
20231121,154500,353791490,3925,3925,3925,3925,0
20231121,154400,353791490,3925,3925,3925,3925,0
20231121,154300,353791490,3925,3925,3925,3925,0
20231121,154200,353791490,3925,3925,3925,3925,0
20231121,154100,353791490,3925,3925,3925,3925,2093
20231121,154000,353791490,3925,3925,3925,3925,0
20231121,153900,353791490,3925,3925,3925,3925,0
20231121,153800,353791490,3925,3925,3925,3925,0
20231121,153700,353791490,3925,3925,3925,3925,0
20231121,153600,353791490,3925,3925,3925,3925,0
20231121,153500,353791490,3925,3925,3925,3925,0
20231121,153400,353791490,3925,3925,3925,3925,0
20231121,153300,353791490,3925,3925,3925,3925,0
20231121,153200,353791490,3925,3925,3925,3925,0
20231121,153100,353791490,3925,3925,3925,3925,0
20231121,153000,353791490,3925,3925,3925,3925,2093
20231121,152900,345576465,3940,3940,3940,3940,0
20231121,152800,345576465,3940,3940,3940,3940,0
20231121,152700,345576465,3940,3940,3940,3940,0
20231121,152600,345576465,3940,3940,3940,3940,0
20231121,152500,345576465,3940,3940,3940,3940,0
20231121,152400,345576465,3940,3940,3940,3940,0
20231121,152300,345576465,3940,3940,3940,3940,0
20231121,152200,345576465,3940,3940,3940,3940,0
20231121,152100,345576465,3940,3940,3940,3940,0
20231121,152000,345576465,3940,3940,3940,3940,0
20231121,151900,345576465,3940,3985,3990,3940,104
20231121,151800,345161990,3940,3945,3990,3940,1446
20231121,151700,339414795,3985,3945,3985,3940,3319
20231121,151600,326283450,3950,3945,3950,3940,1000
20231121,151500,322333825,3950,3950,3950,3950,0
20231121,151400,322333825,3950,3945,3950,3945,1000
20231121,151300,318384810,3950,3950,3950,3950,0
20231121,151200,318384810,3950,3940,3950,3940,171
20231121,151100,317710215,3945,3930,3945,3930,1390
20231121,151000,312245280,3915,3915,3915,3915,1
20231121,150900,312241365,3915,3915,3915,3915,57
20231121,150800,312018210,3915,3915,3915,3915,49
20231121,150700,311826375,3930,3910,3930,3910,509
20231121,150600,309836115,3910,3920,3920,3910,419
20231121,150500,308197665,3910,3910,3920,3910,413
20231121,150400,306582825,3915,3920,3925,3915,75
20231121,150300,306288895,3920,3935,3935,3920,254
20231121,150200,305289420,3935,3935,3935,3935,0
20231121,150100,305289420,3935,3935,3935,3935,0
20231121,150000,305289420,3935,3935,3935,3935,0
20231121,145900,305289420,3935,3935,3935,3935,0
20231121,145800,305289420,3935,3925,3935,3920,11
20231121,145700,305246280,3935,3935,3935,3935,1
20231121,145600,305242345,3950,3935,3950,3935,584
20231121,145500,302937685,3935,3910,3935,3910,1423
20231121,145400,297365555,3905,3905,3905,3905,165
20231121,145300,296721230,3900,3900,3900,3900,1
20231121,145200,296717330,3900,3905,3905,3900,2516
20231121,145100,286903245,3910,3910,3910,3910,0
20231121,145000,286903245,3910,3910,3910,3910,384
20231121,144900,285401805,3910,3925,3925,3910,2276
20231121,144800,276491665,3925,3925,3925,3925,1
20231121,144700,276487740,3925,3930,3930,3925,170
20231121,144600,275820485,3935,3935,3935,3935,0
20231121,144500,275820485,3935,3935,3935,3935,0
20231121,144400,275820485,3935,3935,3935,3935,0
20231121,144300,275820485,3935,3935,3935,3935,0
20231121,144200,275820485,3935,3935,3935,3935,4
20231121,144100,275804745,3920,3920,3920,3920,0
20231121,144000,275804745,3920,3920,3920,3920,0
20231121,143900,275804745,3920,3920,3920,3920,0
20231121,143800,275804745,3920,3920,3920,3920,112
20231121,143700,275365705,3920,3925,3925,3920,392
20231121,143600,273828250,3925,3925,3925,3925,0
20231121,143500,273828250,3925,3940,3940,3925,14
20231121,143400,273773285,3940,3935,3940,3935,1273
20231121,143300,268764015,3930,3930,3930,3930,0
20231121,143200,268764015,3930,3930,3930,3930,0
20231121,143100,268764015,3930,3930,3930,3930,0
20231121,143000,268764015,3930,3930,3930,3930,0
20231121,142900,268764015,3930,3930,3930,3930,0
20231121,142800,268764015,3930,3930,3930,3930,0
20231121,142700,268764015,3930,3930,3930,3930,485
20231121,142600,266857965,3930,3930,3930,3925,574
20231121,142500,264602235,3930,3930,3930,3930,0
20231121,142400,264602235,3930,3930,3930,3930,0
20231121,142300,264602235,3930,3935,3935,3930,19
20231121,142200,264527475,3935,3940,3940,3930,14
20231121,142100,264472375,3940,3935,3940,3935,152
20231121,142000,263874245,3940,3940,3940,3940,5
20231121,141900,263854545,3940,3940,3940,3940,15
20231121,141800,263795445,3940,3935,3940,3935,355
20231121,141700,262398495,3930,3930,3930,3930,0
20231121,141600,262398495,3930,3930,3930,3930,0
20231121,141500,262398495,3930,3930,3930,3930,81
20231121,141400,262080165,3930,3930,3930,3930,0
20231121,141300,262080165,3930,3930,3930,3930,0
20231121,141200,262080165,3930,3930,3930,3930,0
20231121,141100,262080165,3930,3930,3930,3930,25
20231121,141000,261981915,3930,3930,3930,3930,0
20231121,140900,261981915,3930,3930,3930,3930,0
20231121,140800,261981915,3930,3930,3930,3930,1
20231121,140700,261977985,3930,3930,3930,3930,0
20231121,140600,261977985,3930,3930,3930,3930,0
20231121,140500,261977985,3930,3930,3930,3930,0
20231121,140400,261977985,3930,3930,3930,3930,0
20231121,140300,261977985,3930,3930,3930,3930,0
20231121,140200,261977985,3930,3930,3930,3930,0
20231121,140100,261977985,3930,3930,3930,3930,0
20231121,140000,261977985,3930,3930,3930,3930,0
20231121,135900,261977985,3930,3930,3930,3930,0
20231121,135800,261977985,3930,3930,3930,3930,0
20231121,135700,261977985,3930,3930,3930,3930,0
20231121,135600,261977985,3930,3925,3930,3925,2698
20231121,135500,251375095,3920,3920,3925,3920,15
20231121,135400,251316290,3920,3920,3920,3920,0
20231121,135300,251316290,3920,3910,3920,3910,57
20231121,135200,251093300,3925,3925,3925,3925,400
20231121,135100,249523300,3925,3925,3925,3925,5
20231121,135000,249503675,3920,3920,3920,3920,0
20231121,134900,249503675,3920,3935,3935,3920,4
20231121,134800,249487950,3935,3910,3935,3910,4
20231121,134700,249472260,3910,3910,3910,3910,152
20231121,134600,248877940,3910,3915,3915,3910,349
20231121,134500,247512720,3915,3920,3920,3915,677
20231121,134400,244859945,3945,3945,3945,3945,0
20231121,134300,244859945,3945,3945,3945,3945,0
20231121,134200,244859945,3945,3945,3945,3945,0
20231121,134100,244859945,3945,3945,3945,3945,0
20231121,134000,244859945,3945,3945,3945,3945,0
20231121,133900,244859945,3945,3945,3945,3945,0
20231121,133800,244859945,3945,3945,3945,3945,20
20231121,133700,244781045,3920,3920,3920,3920,0
20231121,133600,244781045,3920,3920,3920,3920,0
20231121,133500,244781045,3920,3945,3945,3920,51
20231121,133400,244580850,3945,3945,3945,3945,0
20231121,133300,244580850,3945,3945,3945,3945,0
20231121,133200,244580850,3945,3945,3945,3945,0
20231121,133100,244580850,3945,3945,3945,3945,5
20231121,133000,244561125,3920,3920,3920,3920,1
20231121,132900,244557205,3940,3940,3940,3940,0
20231121,132800,244557205,3940,3940,3940,3940,0
20231121,132700,244557205,3940,3940,3940,3940,0
20231121,132600,244557205,3940,3945,3945,3940,67
20231121,132500,244293050,3945,3940,3960,3940,1168
20231121,132400,239680050,3945,3940,3945,3930,810
20231121,132300,236486705,3915,3915,3915,3915,110
20231121,132200,236056055,3940,3940,3940,3940,9
20231121,132100,236020595,3940,3940,3960,3935,328
20231121,132000,234726090,3950,3950,3950,3950,0
20231121,131900,234726090,3950,3950,3950,3950,0
20231121,131800,234726090,3950,3945,3950,3940,466
20231121,131700,232886455,3950,3945,3955,3945,383
20231121,131600,231374635,3945,3935,3945,3935,3
20231121,131500,231362810,3965,3915,3965,3915,710
20231121,131400,228568745,3895,3920,3930,3895,432
20231121,131300,226875115,3895,3915,3930,3895,1222
20231121,131200,222110640,3935,3910,3935,3910,200
20231121,131100,221324565,3910,3900,3910,3900,343
20231121,131000,219983655,3905,3905,3905,3905,32
20231121,130900,219858695,3905,3905,3905,3905,23
20231121,130800,219768880,3905,3905,3905,3905,0
20231121,130700,219768880,3905,3905,3905,3905,0
20231121,130600,219768880,3905,3905,3905,3905,2
20231121,130500,219761070,3900,3905,3905,3900,73
20231121,130400,219476270,3900,3905,3905,3890,112
20231121,130300,219040425,3895,3895,3905,3895,204
20231121,130200,218245835,3905,3900,3905,3895,1191
20231121,130100,213605335,3900,3900,3900,3900,0
20231121,130000,213605335,3900,3900,3900,3900,0
20231121,125900,213605335,3900,3900,3900,3900,10
20231121,125800,213566335,3900,3915,3915,3900,1442
20231121,125700,207939590,3925,3925,3925,3925,0
20231121,125600,207939590,3925,3925,3925,3925,0
20231121,125500,207939590,3925,3925,3925,3925,3
20231121,125400,207927815,3915,3910,3915,3910,800
20231121,125300,204799810,3915,3915,3915,3915,67
20231121,125200,204537505,3920,3925,3925,3920,318
20231121,125100,203290925,3930,3930,3930,3930,251
20231121,125000,202304495,3930,3930,3930,3930,50
20231121,124900,202107995,3930,3930,3930,3930,0
20231121,124800,202107995,3930,3930,3930,3930,121
20231121,124700,201632465,3925,3925,3925,3925,0
20231121,124600,201632465,3925,3925,3925,3925,0
20231121,124500,201632465,3925,3925,3925,3925,11
20231121,124400,201589290,3930,3930,3930,3930,0
20231121,124300,201589290,3930,3930,3930,3930,0
20231121,124200,201589290,3930,3930,3930,3930,0
20231121,124100,201589290,3930,3925,3930,3925,2
20231121,124000,201581435,3925,3925,3925,3915,11
20231121,123900,201538330,3930,3930,3930,3930,31
20231121,123800,201416500,3930,3930,3930,3930,0
20231121,123700,201416500,3930,3930,3930,3930,0
20231121,123600,201416500,3930,3925,3930,3925,153
20231121,123500,200815240,3925,3915,3925,3915,334
20231121,123400,199507400,3920,3920,3920,3920,26
20231121,123300,199405480,3920,3920,3920,3920,300
20231121,123200,198229480,3920,3920,3920,3920,1
20231121,123100,198225560,3935,3935,3935,3935,1
20231121,123000,198221625,3920,3920,3920,3920,0
20231121,122900,198221625,3920,3920,3920,3920,0
20231121,122800,198221625,3920,3920,3920,3920,1
20231121,122700,198217705,3935,3920,3935,3920,5
20231121,122600,198198045,3920,3935,3935,3920,2
20231121,122500,198190190,3920,3935,3935,3920,2
20231121,122400,198182335,3920,3920,3920,3920,1
20231121,122300,198178415,3935,3935,3935,3935,1
20231121,122200,198174480,3915,3915,3915,3915,0
20231121,122100,198174480,3915,3915,3915,3915,0
20231121,122000,198174480,3915,3915,3915,3915,0
20231121,121900,198174480,3915,3915,3915,3915,0
20231121,121800,198174480,3915,3915,3915,3915,1
20231121,121700,198170565,3935,3935,3935,3935,1
20231121,121600,198166630,3935,3935,3935,3935,0
20231121,121500,198166630,3935,3935,3935,3935,1
20231121,121400,198162695,3915,3915,3915,3915,0
20231121,121300,198162695,3915,3915,3915,3915,0
20231121,121200,198162695,3915,3915,3915,3915,0
20231121,121100,198162695,3915,3915,3915,3915,0
20231121,121000,198162695,3915,3915,3915,3915,119
20231121,120900,197696810,3935,3935,3935,3935,0
20231121,120800,197696810,3935,3935,3935,3935,1
20231121,120700,197692875,3930,3940,3940,3930,838
20231121,120600,194399525,3935,3935,3935,3935,71
20231121,120500,194120140,3935,3935,3935,3935,1
20231121,120400,194116205,3930,3930,3930,3930,0
20231121,120300,194116205,3930,3930,3930,3930,0
20231121,120200,194116205,3930,3930,3930,3930,0
20231121,120100,194116205,3930,3930,3930,3930,10
20231121,120000,194076905,3935,3935,3935,3935,0
20231121,115900,194076905,3935,3935,3935,3935,0
20231121,115800,194076905,3935,3930,3935,3930,300
20231121,115700,192896685,3930,3930,3930,3930,1
20231121,115600,192892755,3930,3930,3930,3930,0
20231121,115500,192892755,3930,3930,3930,3930,0
20231121,115400,192892755,3930,3930,3930,3930,1
20231121,115300,192888825,3925,3925,3925,3925,0
20231121,115200,192888825,3925,3925,3925,3925,0
20231121,115100,192888825,3925,3925,3925,3925,0
20231121,115000,192888825,3925,3925,3925,3925,0
20231121,114900,192888825,3925,3925,3925,3925,0
20231121,114800,192888825,3925,3925,3925,3925,0
20231121,114700,192888825,3925,3925,3925,3925,1
20231121,114600,192884900,3925,3925,3925,3925,2
20231121,114500,192877050,3930,3930,3930,3930,0
20231121,114400,192877050,3930,3930,3930,3930,0
20231121,114300,192877050,3930,3930,3930,3930,3
20231121,114200,192865260,3930,3930,3930,3930,0
20231121,114100,192865260,3930,3920,3930,3920,5
20231121,114000,192845620,3910,3915,3915,3910,500
20231121,113900,190889620,3910,3920,3920,3910,114
20231121,113800,190443870,3920,3920,3920,3920,12
20231121,113700,190396830,3915,3915,3915,3915,0
20231121,113600,190396830,3915,3915,3915,3915,0
20231121,113500,190396830,3915,3915,3915,3915,0
20231121,113400,190396830,3915,3915,3915,3915,0
20231121,113300,190396830,3915,3915,3915,3915,0
20231121,113200,190396830,3915,3915,3915,3915,0
20231121,113100,190396830,3915,3910,3915,3910,2
20231121,113000,190389005,3915,3915,3915,3915,0
20231121,112900,190389005,3915,3915,3915,3915,0
20231121,112800,190389005,3915,3915,3915,3915,45
20231121,112700,190212830,3915,3915,3915,3915,0
20231121,112600,190212830,3915,3915,3915,3915,0
20231121,112500,190212830,3915,3915,3915,3915,1
20231121,112400,190208915,3915,3915,3915,3915,1
20231121,112300,190205000,3900,3900,3900,3900,0
20231121,112200,190205000,3900,3900,3900,3900,0
20231121,112100,190205000,3900,3900,3900,3900,0
20231121,112000,190205000,3900,3900,3900,3900,19
20231121,111900,190130900,3900,3910,3910,3900,381
20231121,111800,188644450,3925,3925,3925,3925,0
20231121,111700,188644450,3925,3925,3925,3925,1
20231121,111600,188640525,3925,3925,3925,3925,0
20231121,111500,188640525,3925,3925,3925,3925,0
20231121,111400,188640525,3925,3925,3925,3925,69
20231121,111300,188369700,3925,3900,3925,3895,350
20231121,111200,187002510,3905,3905,3905,3900,475
20231121,111100,185149480,3920,3920,3920,3920,0
20231121,111000,185149480,3920,3920,3920,3920,0
20231121,110900,185149480,3920,3920,3920,3920,0
20231121,110800,185149480,3920,3920,3920,3920,0
20231121,110700,185149480,3920,3920,3920,3920,0
20231121,110600,185149480,3920,3920,3920,3920,0
20231121,110500,185149480,3920,3920,3920,3920,0
20231121,110400,185149480,3920,3920,3920,3920,50
20231121,110300,184953480,3920,3915,3920,3915,15
20231121,110200,184894690,3905,3910,3910,3905,1054
20231121,110100,180778810,3905,3905,3905,3905,0
20231121,110000,180778810,3905,3905,3905,3905,0
20231121,105900,180778810,3905,3905,3905,3905,10
20231121,105800,180739760,3905,3905,3905,3905,0
20231121,105700,180739760,3905,3905,3905,3905,0
20231121,105600,180739760,3905,3905,3905,3905,0
20231121,105500,180739760,3905,3905,3905,3905,0
20231121,105400,180739760,3905,3905,3905,3905,0
20231121,105300,180739760,3905,3905,3905,3905,0
20231121,105200,180739760,3905,3930,3930,3905,211
20231121,105100,179915780,3925,3905,3925,3905,278
20231121,105000,178828960,3920,3905,3920,3905,41
20231121,104900,178668255,3920,3915,3920,3915,115
20231121,104800,178217910,3895,3900,3900,3895,4
20231121,104700,178202325,3905,3905,3905,3905,474
20231121,104600,176351355,3905,3905,3905,3905,5
20231121,104500,176331830,3905,3905,3905,3880,2010
20231121,104400,168511280,3895,3895,3895,3895,18
20231121,104300,168441170,3905,3905,3905,3905,0
20231121,104200,168441170,3905,3905,3905,3905,0
20231121,104100,168441170,3905,3900,3905,3895,4
20231121,104000,168425570,3895,3895,3895,3895,0
20231121,103900,168425570,3895,3890,3895,3890,529
20231121,103800,166367530,3890,3885,3890,3880,1047
20231121,103700,162298220,3885,3885,3885,3885,130
20231121,103600,161793170,3900,3900,3900,3900,0
20231121,103500,161793170,3900,3900,3900,3875,1921
20231121,103400,154327265,3900,3900,3900,3900,1
20231121,103300,154323365,3895,3895,3895,3895,0
20231121,103200,154323365,3895,3895,3895,3895,158
20231121,103100,153707955,3895,3895,3895,3895,400
20231121,103000,152149955,3900,3925,3925,3900,1345
20231121,102900,146903550,3930,3925,3930,3925,2
20231121,102800,146895695,3915,3910,3915,3910,69
20231121,102700,146625745,3905,3910,3910,3905,52
20231121,102600,146422660,3910,3910,3910,3910,2
20231121,102500,146414840,3900,3920,3920,3900,3981
20231121,102400,130868670,3920,3930,3930,3920,917
20231121,102300,127268510,3940,3940,3940,3935,279
20231121,102200,126170610,3935,3940,3940,3935,19
20231121,102100,126095830,3940,3955,3955,3935,85
20231121,102000,125761155,3945,3945,3945,3940,93
20231121,101900,125394700,3950,3945,3950,3940,480
20231121,101800,123501920,3950,3950,3950,3950,103
20231121,101700,123095070,3970,3945,3970,3945,90
20231121,101600,122739995,3945,3945,3945,3945,200
20231121,101500,121950995,3950,3970,3970,3950,341
20231121,101400,120602470,3955,3960,3960,3955,409
20231121,101300,118984860,3955,3965,3965,3955,354
20231121,101200,117584775,3970,3955,3970,3955,4
20231121,101100,117568910,3970,3955,3970,3955,554
20231121,101000,115377320,3960,3960,3960,3960,1
20231121,100900,115373360,3960,3960,3960,3960,1
20231121,100800,115369400,3960,3970,3970,3960,135
20231121,100700,114834790,3970,3960,3970,3960,2
20231121,100600,114826860,3970,3970,3970,3970,0
20231121,100500,114826860,3970,3970,3970,3970,7
20231121,100400,114799070,3970,3970,3970,3970,2
20231121,100300,114791130,3960,3955,3960,3955,1563
20231121,100200,108608505,3955,3955,3955,3955,0
20231121,100100,108608505,3955,3955,3955,3955,1
20231121,100000,108604550,3940,3940,3940,3935,508
20231121,095900,106603035,3940,3945,3945,3940,1303
20231121,095800,101468590,3945,3945,3945,3945,3
20231121,095700,101456755,3955,3955,3955,3955,101
20231121,095600,101057300,3970,3970,3970,3970,1
20231121,095500,101053330,3970,3970,3970,3970,2
20231121,095400,101045390,3975,3950,3975,3950,1052
20231121,095300,96888740,3945,3945,3945,3945,0
20231121,095200,96888740,3945,3955,3955,3945,849
20231121,095100,93533485,3960,3970,3970,3960,1401
20231121,095000,87975015,3990,3990,3990,3990,0
20231121,094900,87975015,3990,3985,3990,3985,591
20231121,094800,85618025,3985,3985,3985,3985,1
20231121,094700,85614040,3970,3965,3985,3960,700
20231121,094600,82837045,3960,3965,3970,3960,481
20231121,094500,80929435,3985,4010,4010,3970,1744
20231121,094400,73968505,4010,4040,4040,4010,3161
20231121,094300,61252525,4040,4025,4040,4020,3144
20231121,094200,48581310,4025,4005,4025,4005,952
20231121,094100,44762590,4025,4030,4040,4010,1151
20231121,094000,40133570,4030,3995,4030,3995,1023
20231121,093900,36034100,3995,3995,3995,3990,479
20231121,093800,34120810,3995,3955,3995,3955,1743
20231121,093700,27188030,3955,3955,3955,3930,3
20231121,093600,27176190,3925,3950,3950,3925,1051
20231121,093500,23041535,3955,3955,3955,3950,332
20231121,093400,21728485,3955,3955,3955,3955,0
20231121,093300,21728485,3955,3955,3955,3955,0
20231121,093200,21728485,3955,3955,3955,3955,4
20231121,093100,21712665,3955,3955,3955,3955,2
20231121,093000,21704755,3955,3955,3955,3955,64
20231121,092900,21451635,3955,3955,3955,3955,0
20231121,092800,21451635,3955,3955,3955,3955,6
20231121,092700,21427905,3950,3950,3950,3950,123
20231121,092600,20942055,3950,3955,3955,3950,177
20231121,092500,20242740,3970,3970,3970,3970,4
20231121,092400,20226860,3970,3970,3970,3970,2
20231121,092300,20218920,3955,3955,3955,3955,1
20231121,092200,20214965,3970,3970,3970,3970,2
20231121,092100,20207025,3970,3975,3975,3970,26
20231121,092000,20103680,3965,3965,3965,3965,0
20231121,091900,20103680,3965,3980,3980,3965,502
20231121,091800,18113235,3980,3980,3980,3980,15
20231121,091700,18053535,3985,3980,3985,3980,86
20231121,091600,17711250,3980,3970,3980,3970,57
20231121,091500,17484655,3965,3965,3965,3965,71
20231121,091400,17203140,3955,3955,3955,3955,100
20231121,091300,16807640,3955,3955,3955,3955,12
20231121,091200,16760180,3955,3955,3955,3955,55
20231121,091100,16542655,3930,3930,3930,3930,1
20231121,091000,16538725,3945,3935,3945,3935,387
20231121,090900,15015750,3935,3920,3940,3920,403
20231121,090800,13431060,3920,3915,3925,3910,1626
20231121,090700,7065555,3930,3930,3935,3915,158
20231121,090600,6445770,3920,3920,3920,3920,6
20231121,090500,6422250,3915,3935,3975,3915,347
20231121,090400,5061935,3935,3950,3950,3935,191
20231121,090300,4309250,3950,3950,3950,3950,125
20231121,090200,3815500,3985,3985,3985,3985,0
20231121,090100,3815500,3985,3985,3985,3985,0
20231121,090000,3815500,3985,3940,3985,3940,965