KissMeData/123700/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,200100,121432750,3750,3750,3750,3750,122
20231121,200000,121432750,3750,3750,3750,3750,0
20231121,195900,121432750,3750,3750,3750,3750,0
20231121,195800,121432750,3750,3750,3750,3750,0
20231121,195700,121432750,3750,3750,3750,3750,0
20231121,195600,121432750,3750,3750,3750,3750,0
20231121,195500,121432750,3750,3750,3750,3750,0
20231121,195400,121432750,3750,3750,3750,3750,0
20231121,195300,121432750,3750,3750,3750,3750,0
20231121,195200,121432750,3750,3750,3750,3750,0
20231121,195100,121432750,3750,3750,3750,3750,0
20231121,195000,121432750,3750,3750,3750,3750,0
20231121,194900,121432750,3750,3750,3750,3750,0
20231121,194800,121432750,3750,3750,3750,3750,0
20231121,194700,121432750,3750,3750,3750,3750,0
20231121,194600,121432750,3750,3750,3750,3750,0
20231121,194500,121432750,3750,3750,3750,3750,0
20231121,194400,121432750,3750,3750,3750,3750,0
20231121,194300,121432750,3750,3750,3750,3750,0
20231121,194200,121432750,3750,3750,3750,3750,0
20231121,194100,121432750,3750,3750,3750,3750,0
20231121,194000,121432750,3750,3750,3750,3750,0
20231121,193900,121432750,3750,3750,3750,3750,0
20231121,193800,121432750,3750,3750,3750,3750,0
20231121,193700,121432750,3750,3750,3750,3750,0
20231121,193600,121432750,3750,3750,3750,3750,0
20231121,193500,121432750,3750,3750,3750,3750,0
20231121,193400,121432750,3750,3750,3750,3750,0
20231121,193300,121432750,3750,3750,3750,3750,0
20231121,193200,121432750,3750,3750,3750,3750,0
20231121,193100,121432750,3750,3750,3750,3750,122
20231121,193000,121432750,3750,3750,3750,3750,0
20231121,192900,121432750,3750,3750,3750,3750,0
20231121,192800,121432750,3750,3750,3750,3750,0
20231121,192700,121432750,3750,3750,3750,3750,0
20231121,192600,121432750,3750,3750,3750,3750,0
20231121,192500,121432750,3750,3750,3750,3750,0
20231121,192400,121432750,3750,3750,3750,3750,0
20231121,192300,121432750,3750,3750,3750,3750,0
20231121,192200,121432750,3750,3750,3750,3750,0
20231121,192100,121432750,3750,3750,3750,3750,0
20231121,192000,121432750,3750,3750,3750,3750,0
20231121,191900,121432750,3750,3750,3750,3750,0
20231121,191800,121432750,3750,3750,3750,3750,0
20231121,191700,121432750,3750,3750,3750,3750,0
20231121,191600,121432750,3750,3750,3750,3750,0
20231121,191500,121432750,3750,3750,3750,3750,0
20231121,191400,121432750,3750,3750,3750,3750,0
20231121,191300,121432750,3750,3750,3750,3750,0
20231121,191200,121432750,3750,3750,3750,3750,0
20231121,191100,121432750,3750,3750,3750,3750,0
20231121,191000,121432750,3750,3750,3750,3750,0
20231121,190900,121432750,3750,3750,3750,3750,0
20231121,190800,121432750,3750,3750,3750,3750,0
20231121,190700,121432750,3750,3750,3750,3750,0
20231121,190600,121432750,3750,3750,3750,3750,0
20231121,190500,121432750,3750,3750,3750,3750,0
20231121,190400,121432750,3750,3750,3750,3750,0
20231121,190300,121432750,3750,3750,3750,3750,0
20231121,190200,121432750,3750,3750,3750,3750,0
20231121,190100,121432750,3750,3750,3750,3750,122
20231121,190000,121432750,3750,3750,3750,3750,0
20231121,185900,121432750,3750,3750,3750,3750,0
20231121,185800,121432750,3750,3750,3750,3750,0
20231121,185700,121432750,3750,3750,3750,3750,0
20231121,185600,121432750,3750,3750,3750,3750,0
20231121,185500,121432750,3750,3750,3750,3750,0
20231121,185400,121432750,3750,3750,3750,3750,0
20231121,185300,121432750,3750,3750,3750,3750,0
20231121,185200,121432750,3750,3750,3750,3750,0
20231121,185100,121432750,3750,3750,3750,3750,0
20231121,185000,121432750,3750,3750,3750,3750,0
20231121,184900,121432750,3750,3750,3750,3750,0
20231121,184800,121432750,3750,3750,3750,3750,0
20231121,184700,121432750,3750,3750,3750,3750,0
20231121,184600,121432750,3750,3750,3750,3750,0
20231121,184500,121432750,3750,3750,3750,3750,0
20231121,184400,121432750,3750,3750,3750,3750,0
20231121,184300,121432750,3750,3750,3750,3750,0
20231121,184200,121432750,3750,3750,3750,3750,0
20231121,184100,121432750,3750,3750,3750,3750,0
20231121,184000,121432750,3750,3750,3750,3750,0
20231121,183900,121432750,3750,3750,3750,3750,0
20231121,183800,121432750,3750,3750,3750,3750,0
20231121,183700,121432750,3750,3750,3750,3750,0
20231121,183600,121432750,3750,3750,3750,3750,0
20231121,183500,121432750,3750,3750,3750,3750,0
20231121,183400,121432750,3750,3750,3750,3750,0
20231121,183300,121432750,3750,3750,3750,3750,0
20231121,183200,121432750,3750,3750,3750,3750,0
20231121,183100,121432750,3750,3750,3750,3750,122
20231121,183000,121432750,3750,3750,3750,3750,0
20231121,182900,121432750,3750,3750,3750,3750,0
20231121,182800,121432750,3750,3750,3750,3750,0
20231121,182700,121432750,3750,3750,3750,3750,0
20231121,182600,121432750,3750,3750,3750,3750,0
20231121,182500,121432750,3750,3750,3750,3750,0
20231121,182400,121432750,3750,3750,3750,3750,0
20231121,182300,121432750,3750,3750,3750,3750,0
20231121,182200,121432750,3750,3750,3750,3750,0
20231121,182100,121432750,3750,3750,3750,3750,0
20231121,182000,121432750,3750,3750,3750,3750,0
20231121,181900,121432750,3750,3750,3750,3750,0
20231121,181800,121432750,3750,3750,3750,3750,0
20231121,181700,121432750,3750,3750,3750,3750,0
20231121,181600,121432750,3750,3750,3750,3750,0
20231121,181500,121432750,3750,3750,3750,3750,0
20231121,181400,121432750,3750,3750,3750,3750,0
20231121,181300,121432750,3750,3750,3750,3750,0
20231121,181200,121432750,3750,3750,3750,3750,0
20231121,181100,121432750,3750,3750,3750,3750,0
20231121,181000,121432750,3750,3750,3750,3750,0
20231121,180900,121432750,3750,3750,3750,3750,0
20231121,180800,121432750,3750,3750,3750,3750,0
20231121,180700,121432750,3750,3750,3750,3750,0
20231121,180600,121432750,3750,3750,3750,3750,0
20231121,180500,121432750,3750,3750,3750,3750,0
20231121,180400,121432750,3750,3750,3750,3750,0
20231121,180300,121432750,3750,3750,3750,3750,0
20231121,180200,121432750,3750,3750,3750,3750,0
20231121,180100,121432750,3750,3750,3750,3750,122
20231121,180000,121432750,3750,3750,3750,3750,0
20231121,175900,121432750,3750,3750,3750,3750,0
20231121,175800,121432750,3750,3750,3750,3750,0
20231121,175700,121432750,3750,3750,3750,3750,0
20231121,175600,121432750,3750,3750,3750,3750,0
20231121,175500,121432750,3750,3750,3750,3750,0
20231121,175400,121432750,3750,3750,3750,3750,0
20231121,175300,121432750,3750,3750,3750,3750,0
20231121,175200,121432750,3750,3750,3750,3750,0
20231121,175100,121432750,3750,3750,3750,3750,0
20231121,175000,121432750,3750,3750,3750,3750,0
20231121,174900,121432750,3750,3750,3750,3750,0
20231121,174800,121432750,3750,3750,3750,3750,0
20231121,174700,121432750,3750,3750,3750,3750,0
20231121,174600,121432750,3750,3750,3750,3750,0
20231121,174500,121432750,3750,3750,3750,3750,0
20231121,174400,121432750,3750,3750,3750,3750,0
20231121,174300,121432750,3750,3750,3750,3750,0
20231121,174200,121432750,3750,3750,3750,3750,0
20231121,174100,121432750,3750,3750,3750,3750,0
20231121,174000,121432750,3750,3750,3750,3750,0
20231121,173900,121432750,3750,3750,3750,3750,0
20231121,173800,121432750,3750,3750,3750,3750,0
20231121,173700,121432750,3750,3750,3750,3750,0
20231121,173600,121432750,3750,3750,3750,3750,0
20231121,173500,121432750,3750,3750,3750,3750,0
20231121,173400,121432750,3750,3750,3750,3750,0
20231121,173300,121432750,3750,3750,3750,3750,0
20231121,173200,121432750,3750,3750,3750,3750,0
20231121,173100,121432750,3750,3750,3750,3750,122
20231121,173000,121432750,3750,3750,3750,3750,0
20231121,172900,121432750,3750,3750,3750,3750,0
20231121,172800,121432750,3750,3750,3750,3750,0
20231121,172700,121432750,3750,3750,3750,3750,0
20231121,172600,121432750,3750,3750,3750,3750,0
20231121,172500,121432750,3750,3750,3750,3750,0
20231121,172400,121432750,3750,3750,3750,3750,0
20231121,172300,121432750,3750,3750,3750,3750,0
20231121,172200,121432750,3750,3750,3750,3750,0
20231121,172100,121432750,3750,3750,3750,3750,0
20231121,172000,121432750,3750,3750,3750,3750,0
20231121,171900,121432750,3750,3750,3750,3750,0
20231121,171800,121432750,3750,3750,3750,3750,0
20231121,171700,121432750,3750,3750,3750,3750,0
20231121,171600,121432750,3750,3750,3750,3750,0
20231121,171500,121432750,3750,3750,3750,3750,0
20231121,171400,121432750,3750,3750,3750,3750,0
20231121,171300,121432750,3750,3750,3750,3750,0
20231121,171200,121432750,3750,3750,3750,3750,0
20231121,171100,121432750,3750,3750,3750,3750,0
20231121,171000,121432750,3750,3750,3750,3750,0
20231121,170900,121432750,3750,3750,3750,3750,0
20231121,170800,121432750,3750,3750,3750,3750,0
20231121,170700,121432750,3750,3750,3750,3750,0
20231121,170600,121432750,3750,3750,3750,3750,0
20231121,170500,121432750,3750,3750,3750,3750,0
20231121,170400,121432750,3750,3750,3750,3750,0
20231121,170300,121432750,3750,3750,3750,3750,0
20231121,170200,121432750,3750,3750,3750,3750,0
20231121,170100,121432750,3750,3750,3750,3750,122
20231121,170000,121432750,3750,3750,3750,3750,0
20231121,165900,121432750,3750,3750,3750,3750,0
20231121,165800,121432750,3750,3750,3750,3750,0
20231121,165700,121432750,3750,3750,3750,3750,0
20231121,165600,121432750,3750,3750,3750,3750,0
20231121,165500,121432750,3750,3750,3750,3750,0
20231121,165400,121432750,3750,3750,3750,3750,0
20231121,165300,121432750,3750,3750,3750,3750,0
20231121,165200,121432750,3750,3750,3750,3750,0
20231121,165100,121432750,3750,3750,3750,3750,0
20231121,165000,121432750,3750,3750,3750,3750,0
20231121,164900,121432750,3750,3750,3750,3750,0
20231121,164800,121432750,3750,3750,3750,3750,0
20231121,164700,121432750,3750,3750,3750,3750,0
20231121,164600,121432750,3750,3750,3750,3750,0
20231121,164500,121432750,3750,3750,3750,3750,0
20231121,164400,121432750,3750,3750,3750,3750,0
20231121,164300,121432750,3750,3750,3750,3750,0
20231121,164200,121432750,3750,3750,3750,3750,0
20231121,164100,121432750,3750,3750,3750,3750,0
20231121,164000,121432750,3750,3750,3750,3750,0
20231121,163900,121432750,3750,3750,3750,3750,0
20231121,163800,121432750,3750,3750,3750,3750,0
20231121,163700,121432750,3750,3750,3750,3750,0
20231121,163600,121432750,3750,3750,3750,3750,0
20231121,163500,121432750,3750,3750,3750,3750,0
20231121,163400,121432750,3750,3750,3750,3750,0
20231121,163300,121432750,3750,3750,3750,3750,0
20231121,163200,121432750,3750,3750,3750,3750,0
20231121,163100,121432750,3750,3750,3750,3750,122
20231121,163000,121432750,3750,3750,3750,3750,0
20231121,162900,121432750,3750,3750,3750,3750,0
20231121,162800,121432750,3750,3750,3750,3750,0
20231121,162700,121432750,3750,3750,3750,3750,0
20231121,162600,121432750,3750,3750,3750,3750,0
20231121,162500,121432750,3750,3750,3750,3750,0
20231121,162400,121432750,3750,3750,3750,3750,0
20231121,162300,121432750,3750,3750,3750,3750,0
20231121,162200,121432750,3750,3750,3750,3750,0
20231121,162100,121432750,3750,3750,3750,3750,0
20231121,162000,121432750,3750,3750,3750,3750,0
20231121,161900,121432750,3750,3750,3750,3750,0
20231121,161800,121432750,3750,3750,3750,3750,0
20231121,161700,121432750,3750,3750,3750,3750,0
20231121,161600,121432750,3750,3750,3750,3750,0
20231121,161500,121432750,3750,3750,3750,3750,0
20231121,161400,121432750,3750,3750,3750,3750,0
20231121,161300,121432750,3750,3750,3750,3750,0
20231121,161200,121432750,3750,3750,3750,3750,0
20231121,161100,121432750,3750,3750,3750,3750,0
20231121,161000,121432750,3750,3750,3750,3750,0
20231121,160900,121432750,3750,3750,3750,3750,0
20231121,160800,121432750,3750,3750,3750,3750,0
20231121,160700,121432750,3750,3750,3750,3750,0
20231121,160600,121432750,3750,3750,3750,3750,0
20231121,160500,121432750,3750,3750,3750,3750,0
20231121,160400,121432750,3750,3750,3750,3750,0
20231121,160300,121432750,3750,3750,3750,3750,0
20231121,160200,121432750,3750,3750,3750,3750,0
20231121,160100,121432750,3750,3750,3750,3750,122
20231121,160000,121432750,3750,3750,3750,3750,0
20231121,155900,121432750,3750,3750,3750,3750,0
20231121,155800,121432750,3750,3750,3750,3750,0
20231121,155700,121432750,3750,3750,3750,3750,0
20231121,155600,121432750,3750,3750,3750,3750,0
20231121,155500,121432750,3750,3750,3750,3750,0
20231121,155400,121432750,3750,3750,3750,3750,0
20231121,155300,121432750,3750,3750,3750,3750,0
20231121,155200,121432750,3750,3750,3750,3750,0
20231121,155100,121432750,3750,3750,3750,3750,0
20231121,155000,121432750,3750,3750,3750,3750,0
20231121,154900,121432750,3750,3750,3750,3750,0
20231121,154800,121432750,3750,3750,3750,3750,0
20231121,154700,121432750,3750,3750,3750,3750,0
20231121,154600,121432750,3750,3750,3750,3750,0
20231121,154500,121432750,3750,3750,3750,3750,0
20231121,154400,121432750,3750,3750,3750,3750,0
20231121,154300,121432750,3750,3750,3750,3750,0
20231121,154200,121432750,3750,3750,3750,3750,0
20231121,154100,121432750,3750,3750,3750,3750,0
20231121,154000,121432750,3750,3750,3750,3750,0
20231121,153900,121432750,3750,3750,3750,3750,0
20231121,153800,121432750,3750,3750,3750,3750,0
20231121,153700,121432750,3750,3750,3750,3750,0
20231121,153600,121432750,3750,3750,3750,3750,0
20231121,153500,121432750,3750,3750,3750,3750,0
20231121,153400,121432750,3750,3750,3750,3750,0
20231121,153300,121432750,3750,3750,3750,3750,0
20231121,153200,121432750,3750,3750,3750,3750,0
20231121,153100,121432750,3750,3750,3750,3750,122
20231121,153000,121432750,3750,3750,3750,3750,122
20231121,152900,120975250,3755,3755,3755,3755,0
20231121,152800,120975250,3755,3755,3755,3755,0
20231121,152700,120975250,3755,3755,3755,3755,0
20231121,152600,120975250,3755,3755,3755,3755,0
20231121,152500,120975250,3755,3755,3755,3755,0
20231121,152400,120975250,3755,3755,3755,3755,0
20231121,152300,120975250,3755,3755,3755,3755,0
20231121,152200,120975250,3755,3755,3755,3755,0
20231121,152100,120975250,3755,3755,3755,3755,0
20231121,152000,120975250,3755,3755,3755,3755,0
20231121,151900,120975250,3755,3755,3755,3755,0
20231121,151800,120975250,3755,3755,3755,3755,0
20231121,151700,120975250,3755,3755,3755,3755,324
20231121,151600,119758630,3755,3755,3755,3755,8
20231121,151500,119728590,3760,3760,3760,3760,0
20231121,151400,119728590,3760,3760,3760,3760,2
20231121,151300,119721070,3755,3755,3755,3755,0
20231121,151200,119721070,3755,3755,3755,3755,0
20231121,151100,119721070,3755,3755,3755,3755,88
20231121,151000,119390630,3755,3755,3755,3755,38
20231121,150900,119247940,3755,3755,3755,3755,0
20231121,150800,119247940,3755,3755,3755,3755,0
20231121,150700,119247940,3755,3755,3755,3755,9
20231121,150600,119214145,3760,3760,3760,3760,401
20231121,150500,117706385,3755,3755,3755,3755,17
20231121,150400,117642550,3755,3755,3755,3755,0
20231121,150300,117642550,3755,3755,3755,3755,0
20231121,150200,117642550,3755,3755,3755,3755,0
20231121,150100,117642550,3755,3755,3755,3755,20
20231121,150000,117567450,3755,3755,3755,3755,60
20231121,145900,117342150,3755,3755,3755,3755,0
20231121,145800,117342150,3755,3755,3755,3755,0
20231121,145700,117342150,3755,3755,3755,3755,3
20231121,145600,117330885,3755,3755,3755,3755,0
20231121,145500,117330885,3755,3755,3755,3755,0
20231121,145400,117330885,3755,3755,3755,3755,35
20231121,145300,117199460,3755,3755,3755,3755,3
20231121,145200,117188195,3755,3755,3755,3755,9
20231121,145100,117154400,3760,3755,3760,3755,71
20231121,145000,116887535,3755,3755,3755,3755,0
20231121,144900,116887535,3755,3755,3755,3755,0
20231121,144800,116887535,3755,3755,3755,3755,0
20231121,144700,116887535,3755,3760,3760,3755,18
20231121,144600,116819905,3760,3760,3760,3760,0
20231121,144500,116819905,3760,3760,3760,3760,130
20231121,144400,116331105,3760,3760,3760,3760,0
20231121,144300,116331105,3760,3760,3760,3760,0
20231121,144200,116331105,3760,3760,3760,3760,52
20231121,144100,116135585,3755,3755,3755,3755,0
20231121,144000,116135585,3755,3755,3755,3755,0
20231121,143900,116135585,3755,3755,3755,3755,305
20231121,143800,114990310,3740,3740,3740,3740,20
20231121,143700,114915510,3740,3740,3740,3740,100
20231121,143600,114541510,3740,3740,3740,3740,0
20231121,143500,114541510,3740,3740,3740,3740,16
20231121,143400,114481670,3740,3745,3745,3740,270
20231121,143300,113471600,3755,3755,3755,3755,53
20231121,143200,113272585,3755,3755,3755,3755,0
20231121,143100,113272585,3755,3755,3755,3755,0
20231121,143000,113272585,3755,3755,3755,3755,0
20231121,142900,113272585,3755,3755,3755,3755,13
20231121,142800,113223770,3755,3755,3755,3755,0
20231121,142700,113223770,3755,3755,3755,3755,50
20231121,142600,113036020,3755,3755,3755,3755,0
20231121,142500,113036020,3755,3755,3755,3755,0
20231121,142400,113036020,3755,3755,3755,3755,53
20231121,142300,112837005,3755,3755,3755,3755,0
20231121,142200,112837005,3755,3755,3755,3755,0
20231121,142100,112837005,3755,3755,3755,3755,50
20231121,142000,112649255,3755,3755,3755,3755,0
20231121,141900,112649255,3755,3755,3755,3755,0
20231121,141800,112649255,3755,3755,3755,3755,0
20231121,141700,112649255,3755,3755,3755,3755,0
20231121,141600,112649255,3755,3755,3755,3755,0
20231121,141500,112649255,3755,3755,3755,3755,53
20231121,141400,112450240,3745,3745,3745,3745,0
20231121,141300,112450240,3745,3745,3745,3745,369
20231121,141200,111068335,3755,3755,3755,3755,0
20231121,141100,111068335,3755,3755,3755,3755,0
20231121,141000,111068335,3755,3755,3755,3755,0
20231121,140900,111068335,3755,3755,3755,3755,0
20231121,140800,111068335,3755,3755,3755,3755,0
20231121,140700,111068335,3755,3755,3755,3755,0
20231121,140600,111068335,3755,3750,3755,3750,160
20231121,140500,110468150,3750,3750,3750,3750,0
20231121,140400,110468150,3750,3750,3750,3750,0
20231121,140300,110468150,3750,3750,3750,3750,0
20231121,140200,110468150,3750,3750,3750,3750,0
20231121,140100,110468150,3750,3750,3750,3750,0
20231121,140000,110468150,3750,3750,3750,3750,0
20231121,135900,110468150,3750,3750,3750,3750,0
20231121,135800,110468150,3750,3750,3750,3750,500
20231121,135700,108593150,3755,3755,3755,3755,53
20231121,135600,108394135,3760,3760,3760,3760,0
20231121,135500,108394135,3760,3760,3760,3760,0
20231121,135400,108394135,3760,3755,3760,3755,567
20231121,135300,106264525,3755,3755,3755,3755,0
20231121,135200,106264525,3755,3755,3755,3755,0
20231121,135100,106264525,3755,3755,3755,3755,0
20231121,135000,106264525,3755,3755,3755,3755,0
20231121,134900,106264525,3755,3755,3755,3755,0
20231121,134800,106264525,3755,3755,3755,3755,72
20231121,134700,105994165,3745,3745,3745,3745,0
20231121,134600,105994165,3745,3745,3745,3745,503
20231121,134500,104110430,3755,3755,3755,3755,0
20231121,134400,104110430,3755,3755,3755,3755,0
20231121,134300,104110430,3755,3755,3755,3755,0
20231121,134200,104110430,3755,3755,3755,3755,0
20231121,134100,104110430,3755,3755,3755,3755,0
20231121,134000,104110430,3755,3755,3755,3755,0
20231121,133900,104110430,3755,3755,3755,3755,53
20231121,133800,103911415,3755,3755,3755,3755,0
20231121,133700,103911415,3755,3755,3755,3755,0
20231121,133600,103911415,3755,3755,3755,3755,0
20231121,133500,103911415,3755,3755,3755,3755,0
20231121,133400,103911415,3755,3755,3755,3755,6
20231121,133300,103888885,3755,3755,3755,3755,330
20231121,133200,102649735,3755,3755,3755,3755,0
20231121,133100,102649735,3755,3755,3755,3755,106
20231121,133000,102251705,3755,3755,3755,3755,0
20231121,132900,102251705,3755,3755,3755,3755,0
20231121,132800,102251705,3755,3755,3755,3755,0
20231121,132700,102251705,3755,3755,3755,3755,0
20231121,132600,102251705,3755,3755,3755,3755,0
20231121,132500,102251705,3755,3755,3755,3755,0
20231121,132400,102251705,3755,3755,3755,3755,0
20231121,132300,102251705,3755,3755,3755,3755,0
20231121,132200,102251705,3755,3755,3755,3755,200
20231121,132100,101500705,3755,3755,3755,3755,1
20231121,132000,101496950,3745,3745,3745,3745,2
20231121,131900,101489460,3755,3755,3755,3755,0
20231121,131800,101489460,3755,3755,3755,3755,0
20231121,131700,101489460,3755,3755,3755,3755,0
20231121,131600,101489460,3755,3755,3755,3755,1581
20231121,131500,95552805,3760,3755,3760,3755,322
20231121,131400,94343690,3755,3755,3755,3755,0
20231121,131300,94343690,3755,3755,3755,3755,0
20231121,131200,94343690,3755,3755,3755,3755,0
20231121,131100,94343690,3755,3755,3755,3755,0
20231121,131000,94343690,3755,3755,3755,3755,0
20231121,130900,94343690,3755,3755,3755,3755,0
20231121,130800,94343690,3755,3750,3755,3750,106
20231121,130700,93945795,3750,3750,3750,3750,48
20231121,130600,93765795,3750,3750,3750,3750,5
20231121,130500,93747045,3745,3745,3745,3745,0
20231121,130400,93747045,3745,3745,3745,3745,1
20231121,130300,93743300,3755,3755,3755,3755,7
20231121,130200,93717015,3745,3745,3745,3745,1
20231121,130100,93713270,3745,3750,3750,3745,2357
20231121,130000,84880250,3750,3750,3750,3750,0
20231121,125900,84880250,3750,3750,3750,3750,0
20231121,125800,84880250,3750,3750,3750,3750,0
20231121,125700,84880250,3750,3750,3750,3750,0
20231121,125600,84880250,3750,3750,3750,3750,0
20231121,125500,84880250,3750,3750,3750,3750,0
20231121,125400,84880250,3750,3750,3750,3750,10
20231121,125300,84842750,3745,3745,3745,3745,36
20231121,125200,84707930,3745,3745,3745,3745,0
20231121,125100,84707930,3745,3745,3745,3745,0
20231121,125000,84707930,3745,3745,3745,3745,0
20231121,124900,84707930,3745,3745,3745,3745,0
20231121,124800,84707930,3745,3745,3745,3745,71
20231121,124700,84442035,3745,3745,3745,3745,2
20231121,124600,84434545,3745,3745,3745,3745,0
20231121,124500,84434545,3745,3745,3745,3745,106
20231121,124400,84037575,3745,3745,3745,3745,0
20231121,124300,84037575,3745,3745,3745,3745,0
20231121,124200,84037575,3745,3745,3745,3745,2
20231121,124100,84030085,3745,3745,3745,3745,0
20231121,124000,84030085,3745,3745,3745,3745,0
20231121,123900,84030085,3745,3745,3745,3745,37
20231121,123800,83891520,3745,3745,3745,3745,0
20231121,123700,83891520,3745,3745,3745,3745,0
20231121,123600,83891520,3745,3745,3745,3745,0
20231121,123500,83891520,3745,3745,3745,3745,0
20231121,123400,83891520,3745,3745,3745,3745,0
20231121,123300,83891520,3745,3745,3745,3745,1
20231121,123200,83887775,3745,3745,3745,3745,10
20231121,123100,83850325,3745,3745,3745,3745,1
20231121,123000,83846580,3745,3745,3745,3745,0
20231121,122900,83846580,3745,3745,3745,3745,245
20231121,122800,82929055,3745,3745,3745,3745,68
20231121,122700,82674395,3745,3750,3750,3745,1921
20231121,122600,75476040,3750,3750,3750,3750,0
20231121,122500,75476040,3750,3750,3750,3750,0
20231121,122400,75476040,3750,3750,3750,3750,240
20231121,122300,74576040,3750,3750,3750,3750,0
20231121,122200,74576040,3750,3750,3750,3750,108
20231121,122100,74171040,3750,3750,3750,3750,10
20231121,122000,74133540,3750,3750,3750,3750,0
20231121,121900,74133540,3750,3750,3750,3750,17
20231121,121800,74069790,3750,3750,3750,3750,0
20231121,121700,74069790,3750,3750,3750,3750,0
20231121,121600,74069790,3750,3750,3750,3750,1
20231121,121500,74066040,3745,3745,3745,3745,0
20231121,121400,74066040,3745,3745,3745,3745,0
20231121,121300,74066040,3745,3745,3745,3745,0
20231121,121200,74066040,3745,3745,3745,3745,996
20231121,121100,70336020,3745,3745,3745,3745,0
20231121,121000,70336020,3745,3745,3745,3745,0
20231121,120900,70336020,3745,3745,3745,3745,26
20231121,120800,70238650,3745,3745,3745,3745,0
20231121,120700,70238650,3745,3745,3745,3745,0
20231121,120600,70238650,3745,3745,3745,3745,0
20231121,120500,70238650,3745,3745,3745,3745,0
20231121,120400,70238650,3745,3745,3745,3745,0
20231121,120300,70238650,3745,3745,3745,3745,0
20231121,120200,70238650,3745,3745,3745,3745,0
20231121,120100,70238650,3745,3745,3745,3745,0
20231121,120000,70238650,3745,3745,3745,3745,0
20231121,115900,70238650,3745,3745,3745,3745,506
20231121,115800,68343680,3745,3745,3745,3745,0
20231121,115700,68343680,3745,3745,3745,3745,0
20231121,115600,68343680,3745,3745,3745,3745,0
20231121,115500,68343680,3745,3745,3745,3745,0
20231121,115400,68343680,3745,3745,3745,3745,0
20231121,115300,68343680,3745,3745,3745,3745,133
20231121,115200,67845595,3745,3745,3745,3745,1
20231121,115100,67841850,3730,3735,3735,3730,30
20231121,115000,67729940,3745,3745,3745,3745,0
20231121,114900,67729940,3745,3745,3745,3745,0
20231121,114800,67729940,3745,3745,3745,3745,0
20231121,114700,67729940,3745,3745,3745,3745,0
20231121,114600,67729940,3745,3740,3745,3740,7
20231121,114500,67703755,3745,3745,3745,3745,0
20231121,114400,67703755,3745,3745,3745,3745,0
20231121,114300,67703755,3745,3745,3745,3745,0
20231121,114200,67703755,3745,3745,3745,3745,0
20231121,114100,67703755,3745,3745,3745,3745,0
20231121,114000,67703755,3745,3745,3745,3745,0
20231121,113900,67703755,3745,3745,3745,3745,0
20231121,113800,67703755,3745,3745,3745,3745,0
20231121,113700,67703755,3745,3745,3745,3745,0
20231121,113600,67703755,3745,3745,3745,3745,106
20231121,113500,67306785,3745,3745,3745,3745,0
20231121,113400,67306785,3745,3745,3745,3745,0
20231121,113300,67306785,3745,3745,3745,3745,66
20231121,113200,67059615,3745,3745,3745,3745,0
20231121,113100,67059615,3745,3745,3745,3745,3
20231121,113000,67048380,3745,3745,3745,3745,0
20231121,112900,67048380,3745,3745,3745,3745,0
20231121,112800,67048380,3745,3745,3745,3745,0
20231121,112700,67048380,3745,3745,3745,3745,0
20231121,112600,67048380,3745,3745,3745,3745,0
20231121,112500,67048380,3745,3745,3745,3745,0
20231121,112400,67048380,3745,3745,3745,3745,0
20231121,112300,67048380,3745,3745,3745,3745,0
20231121,112200,67048380,3745,3745,3745,3745,0
20231121,112100,67048380,3745,3745,3745,3745,0
20231121,112000,67048380,3745,3745,3745,3745,0
20231121,111900,67048380,3745,3745,3745,3745,0
20231121,111800,67048380,3745,3745,3745,3745,0
20231121,111700,67048380,3745,3745,3745,3745,0
20231121,111600,67048380,3745,3745,3745,3745,0
20231121,111500,67048380,3745,3745,3745,3745,0
20231121,111400,67048380,3745,3745,3745,3745,0
20231121,111300,67048380,3745,3745,3745,3745,106
20231121,111200,66651410,3745,3745,3745,3745,0
20231121,111100,66651410,3745,3745,3745,3745,0
20231121,111000,66651410,3745,3745,3745,3745,55
20231121,110900,66445435,3745,3745,3745,3745,0
20231121,110800,66445435,3745,3745,3745,3745,0
20231121,110700,66445435,3745,3745,3745,3745,0
20231121,110600,66445435,3745,3745,3745,3745,0
20231121,110500,66445435,3745,3745,3745,3745,0
20231121,110400,66445435,3745,3745,3745,3745,0
20231121,110300,66445435,3745,3745,3745,3745,53
20231121,110200,66246950,3745,3745,3745,3745,0
20231121,110100,66246950,3745,3735,3745,3735,2140
20231121,110000,58239050,3740,3740,3740,3740,0
20231121,105900,58239050,3740,3740,3740,3740,0
20231121,105800,58239050,3740,3740,3740,3740,0
20231121,105700,58239050,3740,3740,3740,3740,0
20231121,105600,58239050,3740,3740,3740,3740,0
20231121,105500,58239050,3740,3740,3740,3740,40
20231121,105400,58089450,3740,3740,3740,3740,0
20231121,105300,58089450,3740,3740,3740,3740,1
20231121,105200,58085710,3740,3740,3740,3740,0
20231121,105100,58085710,3740,3740,3740,3740,106
20231121,105000,57689270,3745,3740,3745,3740,106
20231121,104900,57292745,3745,3745,3745,3745,0
20231121,104800,57292745,3745,3745,3745,3745,0
20231121,104700,57292745,3745,3745,3745,3745,0
20231121,104600,57292745,3745,3745,3745,3745,0
20231121,104500,57292745,3745,3745,3745,3745,0
20231121,104400,57292745,3745,3745,3745,3745,0
20231121,104300,57292745,3745,3745,3745,3745,0
20231121,104200,57292745,3745,3745,3745,3745,0
20231121,104100,57292745,3745,3745,3745,3745,0
20231121,104000,57292745,3745,3740,3745,3740,1201
20231121,103900,52795980,3740,3740,3740,3740,0
20231121,103800,52795980,3740,3740,3740,3740,0
20231121,103700,52795980,3740,3740,3740,3740,0
20231121,103600,52795980,3740,3740,3740,3740,0
20231121,103500,52795980,3740,3740,3740,3740,0
20231121,103400,52795980,3740,3740,3740,3740,23
20231121,103300,52709960,3740,3740,3740,3740,0
20231121,103200,52709960,3740,3740,3740,3740,0
20231121,103100,52709960,3740,3740,3740,3740,0
20231121,103000,52709960,3740,3740,3740,3740,561
20231121,102900,50611820,3740,3740,3740,3740,0
20231121,102800,50611820,3740,3740,3740,3740,0
20231121,102700,50611820,3740,3740,3740,3740,109
20231121,102600,50204160,3740,3740,3740,3740,0
20231121,102500,50204160,3740,3740,3740,3740,0
20231121,102400,50204160,3740,3725,3740,3725,501
20231121,102300,48337920,3740,3735,3740,3735,57
20231121,102200,48125020,3735,3735,3735,3735,1
20231121,102100,48121285,3725,3725,3725,3725,0
20231121,102000,48121285,3725,3725,3725,3725,16
20231121,101900,48061685,3725,3725,3725,3725,0
20231121,101800,48061685,3725,3725,3725,3725,0
20231121,101700,48061685,3725,3725,3725,3725,0
20231121,101600,48061685,3725,3725,3725,3725,0
20231121,101500,48061685,3725,3725,3725,3725,100
20231121,101400,47689185,3725,3730,3730,3725,100
20231121,101300,47316660,3740,3740,3740,3740,0
20231121,101200,47316660,3740,3740,3740,3740,0
20231121,101100,47316660,3740,3740,3740,3740,0
20231121,101000,47316660,3740,3740,3740,3740,20
20231121,100900,47241860,3740,3740,3740,3740,0
20231121,100800,47241860,3740,3740,3740,3740,3
20231121,100700,47230640,3735,3735,3735,3735,0
20231121,100600,47230640,3735,3735,3735,3735,7
20231121,100500,47204495,3735,3735,3735,3735,49
20231121,100400,47021480,3735,3735,3735,3735,1
20231121,100300,47017745,3720,3725,3725,3720,10
20231121,100200,46980530,3720,3720,3720,3720,100
20231121,100100,46608530,3740,3740,3740,3740,5
20231121,100000,46589830,3720,3745,3745,3720,201
20231121,095900,45841820,3730,3740,3740,3730,51
20231121,095800,45651500,3740,3745,3745,3740,3
20231121,095700,45640275,3680,3725,3725,3680,1840
20231121,095600,38831575,3750,3750,3750,3750,27
20231121,095500,38730325,3750,3750,3750,3750,1
20231121,095400,38726575,3730,3730,3730,3730,250
20231121,095300,37794075,3730,3730,3730,3730,0
20231121,095200,37794075,3730,3730,3730,3730,1
20231121,095100,37790345,3750,3750,3750,3750,0
20231121,095000,37790345,3750,3750,3750,3750,2
20231121,094900,37782845,3730,3730,3730,3730,2204
20231121,094800,29561925,3730,3740,3740,3730,4
20231121,094700,29546975,3750,3750,3750,3750,0
20231121,094600,29546975,3750,3750,3750,3750,10
20231121,094500,29509475,3745,3745,3745,3745,0
20231121,094400,29509475,3745,3730,3745,3730,95
20231121,094300,29153715,3740,3740,3740,3740,10
20231121,094200,29116315,3745,3745,3745,3745,11
20231121,094100,29075120,3720,3740,3740,3720,24
20231121,094000,28985755,3745,3745,3745,3745,1
20231121,093900,28982010,3745,3745,3745,3745,12
20231121,093800,28937070,3745,3745,3745,3745,0
20231121,093700,28937070,3745,3745,3745,3745,8
20231121,093600,28907110,3720,3720,3720,3720,0
20231121,093500,28907110,3720,3720,3720,3720,25
20231121,093400,28814110,3740,3750,3750,3740,1986
20231121,093300,21375460,3755,3755,3755,3755,847
20231121,093200,18194975,3755,3755,3755,3755,388
20231121,093100,16738035,3770,3770,3770,3770,0
20231121,093000,16738035,3770,3770,3770,3770,0
20231121,092900,16738035,3770,3770,3770,3770,0
20231121,092800,16738035,3770,3770,3770,3770,0
20231121,092700,16738035,3770,3770,3770,3770,27
20231121,092600,16636245,3770,3770,3770,3770,20
20231121,092500,16560845,3780,3780,3780,3780,0
20231121,092400,16560845,3780,3760,3780,3760,63
20231121,092300,16323945,3775,3770,3775,3770,100
20231121,092200,15946650,3775,3775,3775,3775,0
20231121,092100,15946650,3775,3770,3780,3770,2005
20231121,092000,8380640,3765,3765,3765,3765,1
20231121,091900,8376875,3770,3770,3770,3770,0
20231121,091800,8376875,3770,3770,3770,3770,0
20231121,091700,8376875,3770,3770,3770,3770,10
20231121,091600,8339175,3770,3770,3770,3770,0
20231121,091500,8339175,3770,3745,3770,3745,20
20231121,091400,8264250,3745,3770,3770,3745,17
20231121,091300,8200210,3745,3745,3745,3745,15
20231121,091200,8144035,3770,3770,3770,3770,0
20231121,091100,8144035,3770,3770,3770,3770,13
20231121,091000,8095025,3770,3740,3770,3740,80
20231121,090900,7795215,3770,3770,3770,3770,500
20231121,090800,5910215,3770,3770,3770,3770,0
20231121,090700,5910215,3770,3770,3770,3770,0
20231121,090600,5910215,3770,3770,3770,3770,0
20231121,090500,5910215,3770,3770,3770,3770,14
20231121,090400,5857435,3770,3770,3770,3745,301
20231121,090300,4729615,3750,3750,3750,3750,49
20231121,090200,4545865,3780,3780,3780,3780,0
20231121,090100,4545865,3780,3765,3800,3750,63
20231121,090000,4307335,3765,3745,3765,3745,611