KissMeData/033320/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,11071687645,4895,4895,4895,4895,23267
20231122,190700,11071687645,4895,4895,4895,4895,0
20231122,190600,11071687645,4895,4895,4895,4895,0
20231122,190500,11071687645,4895,4895,4895,4895,0
20231122,190400,11071687645,4895,4895,4895,4895,0
20231122,190300,11071687645,4895,4895,4895,4895,0
20231122,190200,11071687645,4895,4895,4895,4895,0
20231122,190100,11071687645,4895,4895,4895,4895,0
20231122,190000,11071687645,4895,4895,4895,4895,0
20231122,185900,11071687645,4895,4895,4895,4895,0
20231122,185800,11071687645,4895,4895,4895,4895,0
20231122,185700,11071687645,4895,4895,4895,4895,0
20231122,185600,11071687645,4895,4895,4895,4895,0
20231122,185500,11071687645,4895,4895,4895,4895,0
20231122,185400,11071687645,4895,4895,4895,4895,0
20231122,185300,11071687645,4895,4895,4895,4895,0
20231122,185200,11071687645,4895,4895,4895,4895,0
20231122,185100,11071687645,4895,4895,4895,4895,0
20231122,185000,11071687645,4895,4895,4895,4895,0
20231122,184900,11071687645,4895,4895,4895,4895,0
20231122,184800,11071687645,4895,4895,4895,4895,0
20231122,184700,11071687645,4895,4895,4895,4895,0
20231122,184600,11071687645,4895,4895,4895,4895,0
20231122,184500,11071687645,4895,4895,4895,4895,0
20231122,184400,11071687645,4895,4895,4895,4895,0
20231122,184300,11071687645,4895,4895,4895,4895,0
20231122,184200,11071687645,4895,4895,4895,4895,0
20231122,184100,11071687645,4895,4895,4895,4895,0
20231122,184000,11071687645,4895,4895,4895,4895,0
20231122,183900,11071687645,4895,4895,4895,4895,0
20231122,183800,11071687645,4895,4895,4895,4895,23267
20231122,183700,11071687645,4895,4895,4895,4895,0
20231122,183600,11071687645,4895,4895,4895,4895,0
20231122,183500,11071687645,4895,4895,4895,4895,0
20231122,183400,11071687645,4895,4895,4895,4895,0
20231122,183300,11071687645,4895,4895,4895,4895,0
20231122,183200,11071687645,4895,4895,4895,4895,0
20231122,183100,11071687645,4895,4895,4895,4895,0
20231122,183000,11071687645,4895,4895,4895,4895,0
20231122,182900,11071687645,4895,4895,4895,4895,0
20231122,182800,11071687645,4895,4895,4895,4895,0
20231122,182700,11071687645,4895,4895,4895,4895,0
20231122,182600,11071687645,4895,4895,4895,4895,0
20231122,182500,11071687645,4895,4895,4895,4895,0
20231122,182400,11071687645,4895,4895,4895,4895,0
20231122,182300,11071687645,4895,4895,4895,4895,0
20231122,182200,11071687645,4895,4895,4895,4895,0
20231122,182100,11071687645,4895,4895,4895,4895,0
20231122,182000,11071687645,4895,4895,4895,4895,0
20231122,181900,11071687645,4895,4895,4895,4895,0
20231122,181800,11071687645,4895,4895,4895,4895,0
20231122,181700,11071687645,4895,4895,4895,4895,0
20231122,181600,11071687645,4895,4895,4895,4895,0
20231122,181500,11071687645,4895,4895,4895,4895,0
20231122,181400,11071687645,4895,4895,4895,4895,0
20231122,181300,11071687645,4895,4895,4895,4895,0
20231122,181200,11071687645,4895,4895,4895,4895,0
20231122,181100,11071687645,4895,4895,4895,4895,0
20231122,181000,11071687645,4895,4895,4895,4895,0
20231122,180900,11071687645,4895,4895,4895,4895,0
20231122,180800,11071687645,4895,4895,4895,4895,23267
20231122,180700,11071687645,4895,4895,4895,4895,0
20231122,180600,11071687645,4895,4895,4895,4895,0
20231122,180500,11071687645,4895,4895,4895,4895,0
20231122,180400,11071687645,4895,4895,4895,4895,0
20231122,180300,11071687645,4895,4895,4895,4895,0
20231122,180200,11071687645,4895,4895,4895,4895,0
20231122,180100,11071687645,4895,4895,4895,4895,0
20231122,180000,11071687645,4895,4895,4895,4895,0
20231122,175900,11071687645,4895,4895,4895,4895,0
20231122,175800,11071687645,4895,4895,4895,4895,0
20231122,175700,11071687645,4895,4895,4895,4895,0
20231122,175600,11071687645,4895,4895,4895,4895,0
20231122,175500,11071687645,4895,4895,4895,4895,0
20231122,175400,11071687645,4895,4895,4895,4895,0
20231122,175300,11071687645,4895,4895,4895,4895,0
20231122,175200,11071687645,4895,4895,4895,4895,0
20231122,175100,11071687645,4895,4895,4895,4895,0
20231122,175000,11071687645,4895,4895,4895,4895,0
20231122,174900,11071687645,4895,4895,4895,4895,0
20231122,174800,11071687645,4895,4895,4895,4895,0
20231122,174700,11071687645,4895,4895,4895,4895,0
20231122,174600,11071687645,4895,4895,4895,4895,0
20231122,174500,11071687645,4895,4895,4895,4895,0
20231122,174400,11071687645,4895,4895,4895,4895,0
20231122,174300,11071687645,4895,4895,4895,4895,0
20231122,174200,11071687645,4895,4895,4895,4895,0
20231122,174100,11071687645,4895,4895,4895,4895,0
20231122,174000,11071687645,4895,4895,4895,4895,0
20231122,173900,11071687645,4895,4895,4895,4895,0
20231122,173800,11071687645,4895,4895,4895,4895,23267
20231122,173700,11071687645,4895,4895,4895,4895,0
20231122,173600,11071687645,4895,4895,4895,4895,0
20231122,173500,11071687645,4895,4895,4895,4895,0
20231122,173400,11071687645,4895,4895,4895,4895,0
20231122,173300,11071687645,4895,4895,4895,4895,0
20231122,173200,11071687645,4895,4895,4895,4895,0
20231122,173100,11071687645,4895,4895,4895,4895,0
20231122,173000,11071687645,4895,4895,4895,4895,0
20231122,172900,11071687645,4895,4895,4895,4895,0
20231122,172800,11071687645,4895,4895,4895,4895,0
20231122,172700,11071687645,4895,4895,4895,4895,0
20231122,172600,11071687645,4895,4895,4895,4895,0
20231122,172500,11071687645,4895,4895,4895,4895,0
20231122,172400,11071687645,4895,4895,4895,4895,0
20231122,172300,11071687645,4895,4895,4895,4895,0
20231122,172200,11071687645,4895,4895,4895,4895,0
20231122,172100,11071687645,4895,4895,4895,4895,0
20231122,172000,11071687645,4895,4895,4895,4895,0
20231122,171900,11071687645,4895,4895,4895,4895,0
20231122,171800,11071687645,4895,4895,4895,4895,0
20231122,171700,11071687645,4895,4895,4895,4895,0
20231122,171600,11071687645,4895,4895,4895,4895,0
20231122,171500,11071687645,4895,4895,4895,4895,0
20231122,171400,11071687645,4895,4895,4895,4895,0
20231122,171300,11071687645,4895,4895,4895,4895,0
20231122,171200,11071687645,4895,4895,4895,4895,0
20231122,171100,11071687645,4895,4895,4895,4895,0
20231122,171000,11071687645,4895,4895,4895,4895,0
20231122,170900,11071687645,4895,4895,4895,4895,0
20231122,170800,11071687645,4895,4895,4895,4895,23267
20231122,170700,11071687645,4895,4895,4895,4895,0
20231122,170600,11071687645,4895,4895,4895,4895,0
20231122,170500,11071687645,4895,4895,4895,4895,0
20231122,170400,11071687645,4895,4895,4895,4895,0
20231122,170300,11071687645,4895,4895,4895,4895,0
20231122,170200,11071687645,4895,4895,4895,4895,0
20231122,170100,11071687645,4895,4895,4895,4895,0
20231122,170000,11071687645,4895,4895,4895,4895,0
20231122,165900,11071687645,4895,4895,4895,4895,0
20231122,165800,11071687645,4895,4895,4895,4895,0
20231122,165700,11071687645,4895,4895,4895,4895,0
20231122,165600,11071687645,4895,4895,4895,4895,0
20231122,165500,11071687645,4895,4895,4895,4895,0
20231122,165400,11071687645,4895,4895,4895,4895,0
20231122,165300,11071687645,4895,4895,4895,4895,0
20231122,165200,11071687645,4895,4895,4895,4895,0
20231122,165100,11071687645,4895,4895,4895,4895,0
20231122,165000,11071687645,4895,4895,4895,4895,0
20231122,164900,11071687645,4895,4895,4895,4895,0
20231122,164800,11071687645,4895,4895,4895,4895,0
20231122,164700,11071687645,4895,4895,4895,4895,0
20231122,164600,11071687645,4895,4895,4895,4895,0
20231122,164500,11071687645,4895,4895,4895,4895,0
20231122,164400,11071687645,4895,4895,4895,4895,0
20231122,164300,11071687645,4895,4895,4895,4895,0
20231122,164200,11071687645,4895,4895,4895,4895,0
20231122,164100,11071687645,4895,4895,4895,4895,0
20231122,164000,11071687645,4895,4895,4895,4895,0
20231122,163900,11071687645,4895,4895,4895,4895,0
20231122,163800,11071687645,4895,4895,4895,4895,23267
20231122,163700,11071687645,4895,4895,4895,4895,0
20231122,163600,11071687645,4895,4895,4895,4895,0
20231122,163500,11071687645,4895,4895,4895,4895,0
20231122,163400,11071687645,4895,4895,4895,4895,0
20231122,163300,11071687645,4895,4895,4895,4895,0
20231122,163200,11071687645,4895,4895,4895,4895,0
20231122,163100,11071687645,4895,4895,4895,4895,0
20231122,163000,11071687645,4895,4895,4895,4895,0
20231122,162900,11071687645,4895,4895,4895,4895,0
20231122,162800,11071687645,4895,4895,4895,4895,0
20231122,162700,11071687645,4895,4895,4895,4895,0
20231122,162600,11071687645,4895,4895,4895,4895,0
20231122,162500,11071687645,4895,4895,4895,4895,0
20231122,162400,11071687645,4895,4895,4895,4895,0
20231122,162300,11071687645,4895,4895,4895,4895,0
20231122,162200,11071687645,4895,4895,4895,4895,0
20231122,162100,11071687645,4895,4895,4895,4895,0
20231122,162000,11071687645,4895,4895,4895,4895,0
20231122,161900,11071687645,4895,4895,4895,4895,0
20231122,161800,11071687645,4895,4895,4895,4895,0
20231122,161700,11071687645,4895,4895,4895,4895,0
20231122,161600,11071687645,4895,4895,4895,4895,0
20231122,161500,11071687645,4895,4895,4895,4895,0
20231122,161400,11071687645,4895,4895,4895,4895,0
20231122,161300,11071687645,4895,4895,4895,4895,0
20231122,161200,11071687645,4895,4895,4895,4895,0
20231122,161100,11071687645,4895,4895,4895,4895,0
20231122,161000,11071687645,4895,4895,4895,4895,0
20231122,160900,11071687645,4895,4895,4895,4895,0
20231122,160800,11071687645,4895,4895,4895,4895,23267
20231122,160700,11071687645,4895,4895,4895,4895,0
20231122,160600,11071687645,4895,4895,4895,4895,0
20231122,160500,11071687645,4895,4895,4895,4895,0
20231122,160400,11071687645,4895,4895,4895,4895,0
20231122,160300,11071687645,4895,4895,4895,4895,0
20231122,160200,11071687645,4895,4895,4895,4895,0
20231122,160100,11071687645,4895,4895,4895,4895,0
20231122,160000,11071687645,4895,4895,4895,4895,0
20231122,155900,11071687645,4895,4895,4895,4895,0
20231122,155800,11071687645,4895,4895,4895,4895,0
20231122,155700,11071687645,4895,4895,4895,4895,0
20231122,155600,11071687645,4895,4895,4895,4895,0
20231122,155500,11071687645,4895,4895,4895,4895,0
20231122,155400,11071687645,4895,4895,4895,4895,0
20231122,155300,11071687645,4895,4895,4895,4895,0
20231122,155200,11071687645,4895,4895,4895,4895,0
20231122,155100,11071687645,4895,4895,4895,4895,0
20231122,155000,11071687645,4895,4895,4895,4895,0
20231122,154900,11071687645,4895,4895,4895,4895,0
20231122,154800,11071687645,4895,4895,4895,4895,0
20231122,154700,11071687645,4895,4895,4895,4895,0
20231122,154600,11071687645,4895,4895,4895,4895,0
20231122,154500,11071687645,4895,4895,4895,4895,0
20231122,154400,11071687645,4895,4895,4895,4895,0
20231122,154300,11071687645,4895,4895,4895,4895,0
20231122,154200,11071687645,4895,4895,4895,4895,0
20231122,154100,11071687645,4895,4895,4895,4895,0
20231122,154000,11071687645,4895,4895,4895,4895,0
20231122,153900,11071687645,4895,4895,4895,4895,0
20231122,153800,11071687645,4895,4895,4895,4895,23267
20231122,153700,11071687645,4895,4895,4895,4895,0
20231122,153600,11071687645,4895,4895,4895,4895,0
20231122,153500,11071687645,4895,4895,4895,4895,0
20231122,153400,11071687645,4895,4895,4895,4895,0
20231122,153300,11071687645,4895,4895,4895,4895,0
20231122,153200,11071687645,4895,4895,4895,4895,0
20231122,153100,11071687645,4895,4895,4895,4895,0
20231122,153000,11071687645,4895,4895,4895,4895,23267
20231122,152900,10957795680,4905,4905,4905,4905,0
20231122,152800,10957795680,4905,4905,4905,4905,0
20231122,152700,10957795680,4905,4905,4905,4905,0
20231122,152600,10957795680,4905,4905,4905,4905,0
20231122,152500,10957795680,4905,4905,4905,4905,0
20231122,152400,10957795680,4905,4905,4905,4905,0
20231122,152300,10957795680,4905,4905,4905,4905,0
20231122,152200,10957795680,4905,4905,4905,4905,0
20231122,152100,10957795680,4905,4905,4905,4905,0
20231122,152000,10957795680,4905,4905,4905,4905,0
20231122,151900,10957795680,4905,4920,4925,4900,6882
20231122,151800,10924035985,4905,4915,4920,4895,5530
20231122,151700,10896916775,4915,4920,4925,4915,1075
20231122,151600,10891629000,4920,4925,4925,4920,406
20231122,151500,10889631045,4925,4920,4925,4920,616
20231122,151400,10886600320,4920,4915,4930,4915,3690
20231122,151300,10868437295,4920,4920,4920,4910,1423
20231122,151200,10861439725,4920,4910,4920,4910,719
20231122,151100,10857908825,4910,4910,4910,4900,6150
20231122,151000,10827742955,4915,4915,4915,4910,1234
20231122,150900,10821681905,4910,4920,4925,4910,6072
20231122,150800,10791840810,4925,4925,4925,4920,879
20231122,150700,10787515290,4925,4925,4925,4920,2738
20231122,150600,10774035800,4925,4930,4930,4920,1730
20231122,150500,10765515290,4915,4940,4940,4915,1256
20231122,150400,10759327940,4940,4915,4940,4915,11184
20231122,150300,10704275900,4915,4920,4920,4915,3130
20231122,150200,10688891395,4920,4925,4925,4920,270
20231122,150100,10687562900,4925,4930,4930,4920,833
20231122,150000,10683460370,4920,4930,4930,4920,695
20231122,145900,10680040130,4925,4930,4935,4920,828
20231122,145800,10675959320,4925,4920,4925,4920,1830
20231122,145700,10666949235,4920,4920,4920,4915,2927
20231122,145600,10652560495,4920,4915,4920,4915,1610
20231122,145500,10644646320,4915,4920,4925,4915,634
20231122,145400,10641526790,4920,4925,4925,4920,609
20231122,145300,10638529355,4925,4925,4925,4925,90
20231122,145200,10638086105,4920,4920,4920,4920,1083
20231122,145100,10632757745,4920,4920,4930,4920,315
20231122,145000,10631206845,4915,4915,4925,4915,917
20231122,144900,10626692130,4915,4925,4925,4910,2609
20231122,144800,10613864625,4920,4920,4920,4920,243
20231122,144700,10612669065,4925,4920,4925,4910,1365
20231122,144600,10605955495,4915,4910,4935,4910,893
20231122,144500,10601557455,4910,4910,4920,4905,1332
20231122,144400,10595015940,4900,4935,4935,4895,34087
20231122,144300,10427622265,4935,4945,4945,4935,2649
20231122,144200,10414535975,4945,4950,4950,4945,773
20231122,144100,10410712680,4945,4945,4945,4945,310
20231122,144000,10409179730,4940,4940,4940,4940,379
20231122,143900,10407307470,4940,4945,4945,4940,110
20231122,143800,10406763920,4945,4945,4945,4945,1085
20231122,143700,10401398595,4950,4945,4950,4945,358
20231122,143600,10399627265,4950,4945,4950,4945,215
20231122,143500,10398563515,4945,4940,4945,4940,390
20231122,143400,10396636315,4940,4945,4945,4930,4648
20231122,143300,10373704290,4945,4945,4945,4945,494
20231122,143200,10371261460,4945,4945,4945,4945,1589
20231122,143100,10363403855,4940,4935,4940,4935,2862
20231122,143000,10349278205,4935,4950,4950,4935,929
20231122,142900,10344688735,4940,4940,4945,4940,589
20231122,142800,10341779055,4950,4950,4950,4950,3783
20231122,142700,10323053205,4945,4950,4950,4940,7699
20231122,142600,10284961410,4955,4960,4960,4955,121
20231122,142500,10284361850,4955,4955,4960,4955,149
20231122,142400,10283622880,4950,4955,4955,4950,286
20231122,142300,10282206960,4955,4955,4955,4955,936
20231122,142200,10277569080,4955,4955,4960,4955,1974
20231122,142100,10267786635,4955,4955,4960,4955,2085
20231122,142000,10257455435,4955,4955,4960,4955,1279
20231122,141900,10251116255,4955,4965,4965,4955,1727
20231122,141800,10242550715,4965,4970,4970,4965,861
20231122,141700,10238274845,4970,4970,4970,4970,166
20231122,141600,10237449825,4965,4970,4970,4960,532
20231122,141500,10234807035,4960,4965,4970,4960,1202
20231122,141400,10228840920,4970,4970,4970,4965,148
20231122,141300,10228106070,4970,4965,4970,4965,81
20231122,141200,10227703900,4970,4970,4970,4970,23
20231122,141100,10227589590,4960,4960,4960,4960,885
20231122,141000,10223199990,4960,4960,4960,4960,454
20231122,140900,10220948150,4960,4965,4970,4960,5098
20231122,140800,10195643870,4970,4975,4975,4970,322
20231122,140700,10194042920,4970,4965,4970,4965,210
20231122,140600,10192999270,4965,4975,4975,4965,124
20231122,140500,10192383600,4965,4965,4965,4960,1565
20231122,140400,10184618630,4965,4965,4970,4960,47
20231122,140300,10184385255,4965,4965,4970,4965,1070
20231122,140200,10179071690,4965,4965,4965,4965,1037
20231122,140100,10173922985,4970,4965,4970,4965,325
20231122,140000,10172308840,4965,4960,4965,4955,1413
20231122,135900,10165299970,4960,4960,4960,4955,1896
20231122,135800,10155898775,4960,4970,4970,4960,3174
20231122,135700,10140149875,4970,4970,4970,4965,479
20231122,135600,10137770435,4975,4970,4975,4965,2457
20231122,135500,10125567995,4970,4965,4970,4965,1946
20231122,135400,10115896385,4970,4970,4970,4970,987
20231122,135300,10110990995,4975,4975,4975,4975,252
20231122,135200,10109737295,4975,4970,4975,4970,217
20231122,135100,10108657805,4970,4975,4975,4970,1170
20231122,135000,10102842070,4975,4980,4980,4975,1685
20231122,134900,10094459145,4980,4975,4980,4970,648
20231122,134800,10091236325,4975,4975,4975,4975,483
20231122,134700,10088833400,4975,4980,4980,4975,5910
20231122,134600,10059430510,4980,4980,4980,4980,4
20231122,134500,10059410590,4980,4985,4985,4980,1647
20231122,134400,10051200300,4985,4990,4990,4985,480
20231122,134300,10048805600,4990,4990,4990,4990,127
20231122,134200,10048171870,4985,4980,4985,4980,152
20231122,134100,10047414345,4980,4985,4985,4980,62
20231122,134000,10047105340,4980,4975,4980,4975,304
20231122,133900,10045592375,4975,4980,4980,4975,2131
20231122,133800,10034990145,4980,4970,4980,4970,216
20231122,133700,10033914480,4970,4975,4975,4970,1886
20231122,133600,10024538020,4970,4970,4970,4970,331
20231122,133500,10022892950,4970,4970,4970,4970,205
20231122,133400,10021874100,4970,4970,4985,4970,1038
20231122,133300,10016715225,4990,4990,4990,4970,784
20231122,133200,10012817000,4990,4990,4990,4990,0
20231122,133100,10012817000,4990,4975,4990,4975,317
20231122,133000,10011239865,4975,4985,4990,4975,343
20231122,132900,10009531170,4985,4985,4985,4985,0
20231122,132800,10009531170,4985,4985,4985,4985,0
20231122,132700,10009531170,4985,4990,4990,4985,45
20231122,132600,10009306840,4990,4990,4990,4990,227
20231122,132500,10008174110,4975,4975,4990,4975,202
20231122,132400,10007169130,4975,4975,4975,4970,3541
20231122,132300,9989553490,4975,4985,4985,4970,726
20231122,132200,9985938655,4995,4995,4995,4995,249
20231122,132100,9984694900,4995,4995,4995,4995,88
20231122,132000,9984255340,4995,4970,4995,4970,568
20231122,131900,9981427060,4970,4975,4975,4970,690
20231122,131800,9977997750,4970,4980,4980,4970,30
20231122,131700,9977848640,4965,4965,4970,4960,199
20231122,131600,9976860405,4960,4980,4980,4960,2483
20231122,131500,9964526065,4980,4970,4980,4970,2769
20231122,131400,9950741435,4965,4970,4970,4965,418
20231122,131300,9948664465,4965,4970,4970,4965,74
20231122,131200,9948296705,4960,4970,4970,4955,7304
20231122,131100,9912082660,4970,4975,4980,4970,2115
20231122,131000,9901567860,4980,4975,4980,4975,609
20231122,130900,9898535065,4975,4980,4980,4975,1573
20231122,130800,9890706070,4980,4980,4980,4975,908
20231122,130700,9886187270,4980,4975,4980,4975,297
20231122,130600,9884708690,4975,4975,4980,4975,139
20231122,130500,9884016915,4985,4975,4985,4975,1927
20231122,130400,9874429860,4995,4995,4995,4995,0
20231122,130300,9874429860,4995,4995,4995,4985,212
20231122,130200,9873372145,4975,4985,4985,4975,1205
20231122,130100,9867371535,4985,4995,4995,4985,1297
20231122,130000,9860905605,4995,4990,4995,4990,142
20231122,125900,9860196915,4990,4975,4990,4975,461
20231122,125800,9857898670,4975,4985,4985,4975,641
20231122,125700,9854704485,4975,4985,4990,4970,1428
20231122,125600,9847585940,4990,4980,4995,4970,766
20231122,125500,9843769375,4970,4970,4975,4960,12393
20231122,125400,9782181590,4970,4960,4970,4960,251
20231122,125300,9780935465,4965,4960,4965,4955,3457
20231122,125200,9763794630,4960,4970,4970,4960,2832
20231122,125100,9749740735,4970,4965,4975,4960,412
20231122,125000,9747694990,4960,4970,4970,4960,4319
20231122,124900,9726258630,4970,4975,4980,4970,883
20231122,124800,9721869025,4975,4975,4980,4970,4272
20231122,124700,9700623005,4975,4980,4985,4975,2715
20231122,124600,9687114570,4975,4980,4985,4975,4592
20231122,124500,9664243110,4985,4985,4985,4980,203
20231122,124400,9663231775,4985,4980,4985,4980,1404
20231122,124300,9656236115,4980,4985,4990,4980,1516
20231122,124200,9648683610,4985,4990,4990,4980,1398
20231122,124100,9641713060,4990,4985,4995,4985,1620
20231122,124000,9633629280,4985,4995,4995,4985,218
20231122,123900,9632541515,4995,4990,4995,4985,709
20231122,123800,9629004360,4995,4995,4995,4980,1237
20231122,123700,9622837975,4995,4995,5000,4995,100
20231122,123600,9622338430,4995,4980,4995,4980,2754
20231122,123500,9608621275,4990,4990,4990,4980,2181
20231122,123400,9597747500,4990,4990,4990,4990,11
20231122,123300,9597692610,4995,4995,4995,4985,924
20231122,123200,9593083655,4995,4985,4995,4985,1006
20231122,123100,9588068655,4985,4995,4995,4985,4799
20231122,123000,9564112945,4995,5000,5000,4995,64
20231122,122900,9563793250,5000,4995,5000,4995,133
20231122,122800,9563128625,5000,5000,5000,4995,156
20231122,122700,9562348745,5000,5000,5000,4995,413
20231122,122600,9560284125,5000,5000,5020,5000,2904
20231122,122500,9545750385,5000,4995,5000,4995,490
20231122,122400,9543302335,4990,5000,5010,4990,2513
20231122,122300,9530743440,5010,5010,5010,5010,206
20231122,122200,9529711380,5000,5010,5010,5000,265
20231122,122100,9528384750,5010,5010,5010,5010,570
20231122,122000,9525529050,5000,5010,5020,5000,3057
20231122,121900,9510211520,5020,5020,5020,5000,771
20231122,121800,9506348010,5020,5000,5030,5000,979
20231122,121700,9501445290,5000,5000,5010,5000,1685
20231122,121600,9493018660,5000,5000,5000,5000,829
20231122,121500,9488873660,5000,5000,5010,5000,792
20231122,121400,9484907300,5010,5020,5020,5000,5831
20231122,121300,9455729930,5010,5010,5020,5010,1604
20231122,121200,9447683540,5010,5010,5020,5000,554
20231122,121100,9444908090,5010,5000,5030,5000,1990
20231122,121000,9434910600,5010,5000,5010,5000,366
20231122,120900,9433077270,5000,5010,5010,4995,1175
20231122,120800,9427202925,4995,5000,5010,4995,2505
20231122,120700,9414678330,5000,4995,5000,4990,679
20231122,120600,9411284600,4995,4990,4995,4980,5917
20231122,120500,9381783665,4985,4995,4995,4985,2449
20231122,120400,9369564845,4995,4990,5000,4985,1666
20231122,120300,9361248340,4990,4995,5000,4990,2663
20231122,120200,9347956215,4995,4990,5000,4985,930
20231122,120100,9343316485,4980,4995,4995,4980,6104
20231122,120000,9312881385,4995,4995,5000,4990,2279
20231122,115900,9301496115,4995,4995,5000,4990,3797
20231122,115800,9282533030,4995,5000,5000,4990,3392
20231122,115700,9265592500,5010,5000,5010,4995,7505
20231122,115600,9228070940,5010,5020,5020,5000,5123
20231122,115500,9202423980,5010,5020,5020,5010,2095
20231122,115400,9191922120,5020,5020,5030,5010,865
20231122,115300,9187580200,5010,5020,5020,5000,4660
20231122,115200,9164247310,5020,5030,5030,5010,322
20231122,115100,9162628920,5030,5020,5030,5010,2875
20231122,115000,9148205860,5020,5030,5040,5010,305
20231122,114900,9146676420,5010,5030,5040,5010,5769
20231122,114800,9117708390,5040,5040,5040,5040,68
20231122,114700,9117365670,5050,5040,5050,5030,1752
20231122,114600,9108527380,5030,5030,5030,5020,2019
20231122,114500,9098377840,5010,5020,5050,5010,4034
20231122,114400,9078120490,5010,5040,5060,5010,17707
20231122,114300,8989146120,5050,5050,5070,5040,9504
20231122,114200,8941207630,5060,5070,5080,5060,6580
20231122,114100,8907877620,5070,5070,5070,5060,2776
20231122,114000,8893808410,5070,5050,5070,5050,2911
20231122,113900,8879065560,5050,5070,5070,5050,9740
20231122,113800,8829801090,5070,5070,5080,5060,2633
20231122,113700,8816472620,5070,5070,5080,5060,5368
20231122,113600,8789262680,5070,5060,5080,5060,7169
20231122,113500,8752920130,5070,5050,5070,5050,1587
20231122,113400,8744890490,5050,5060,5070,5050,3244
20231122,113300,8728483810,5060,5060,5070,5050,3953
20231122,113200,8708504540,5070,5080,5080,5050,7957
20231122,113100,8668222170,5070,5090,5090,5050,16361
20231122,113000,8585195930,5090,5120,5130,5080,24753
20231122,112900,8458749600,5110,5060,5140,5050,48429
20231122,112800,8211664930,5060,5040,5060,5030,8768
20231122,112700,8167468530,5040,5050,5050,5040,6694
20231122,112600,8133713560,5050,5040,5060,5010,38028
20231122,112500,7942368640,5040,5050,5050,5040,6930
20231122,112400,7907418130,5050,5050,5060,5040,7255
20231122,112300,7870778670,5050,5040,5060,5030,7716
20231122,112200,7831882280,5030,5050,5070,5030,8688
20231122,112100,7788055620,5070,5060,5090,5050,27434
20231122,112000,7648981540,5060,5060,5060,5030,46863
20231122,111900,7412619490,5060,5060,5090,5040,44911
20231122,111800,7185324540,5070,5110,5140,5040,100178
20231122,111700,6675526030,5100,5190,5200,5100,108865
20231122,111600,6114902080,5190,5300,5320,5160,236795
20231122,111500,4875587690,5290,5020,5320,5000,312086
20231122,111400,3254032240,5020,4945,5020,4945,10757
20231122,111300,3200356605,4940,4940,4940,4940,459
20231122,111200,3198089145,4940,4940,4940,4940,41
20231122,111100,3197886605,4940,4930,4940,4930,4123
20231122,111000,3177558915,4925,4930,4940,4925,1679
20231122,110900,3169277040,4930,4930,4930,4930,100
20231122,110800,3168784040,4945,4945,4945,4945,8
20231122,110700,3168744480,4930,4935,4935,4930,875
20231122,110600,3164430320,4930,4940,4940,4930,2715
20231122,110500,3151024015,4940,4945,4945,4940,1162
20231122,110400,3145283185,4945,4950,4955,4945,1729
20231122,110300,3136729400,4955,4955,4955,4950,77
20231122,110200,3136348230,4945,4950,4950,4945,2389
20231122,110100,3124524585,4955,4955,4960,4955,115
20231122,110000,3123954690,4955,4960,4960,4955,138
20231122,105900,3123270345,4955,4955,4955,4955,0
20231122,105800,3123270345,4955,4955,4955,4955,1664
20231122,105700,3115025225,4955,4965,4965,4955,487
20231122,105600,3112610870,4965,4960,4965,4960,81
20231122,105500,3112209040,4965,4965,4965,4965,392
20231122,105400,3110262760,4965,4965,4965,4965,336
20231122,105300,3108594520,4965,4965,4965,4965,96
20231122,105200,3108117880,4970,4970,4970,4970,0
20231122,105100,3108117880,4970,4970,4970,4970,115
20231122,105000,3107546330,4970,4965,4970,4965,762
20231122,104900,3103761640,4965,4960,4965,4960,87
20231122,104800,3103330060,4960,4955,4960,4955,391
20231122,104700,3101391730,4960,4950,4960,4950,530
20231122,104600,3098767415,4955,4950,4955,4950,173
20231122,104500,3097910965,4955,4945,4955,4940,260
20231122,104400,3096626435,4940,4945,4945,4940,513
20231122,104300,3094090560,4945,4955,4955,4945,3742
20231122,104200,3075563785,4955,4955,4955,4955,50
20231122,104100,3075316035,4955,4955,4960,4955,416
20231122,104000,3073254605,4960,4955,4960,4955,568
20231122,103900,3070440065,4955,4955,4960,4955,69
20231122,103800,3070098075,4955,4960,4960,4955,503
20231122,103700,3067603985,4960,4965,4965,4960,1188
20231122,103600,3061711325,4965,4970,4970,4965,673
20231122,103500,3058369855,4970,4965,4970,4965,210
20231122,103400,3057326455,4965,4965,4965,4965,405
20231122,103300,3055315630,4970,4970,4980,4970,52
20231122,103200,3055057180,4970,4965,4970,4960,1535
20231122,103100,3047432610,4960,4960,4965,4960,362
20231122,103000,3045635585,4960,4965,4965,4960,610
20231122,102900,3042609685,4965,4965,4965,4965,114
20231122,102800,3042043675,4965,4960,4965,4960,370
20231122,102700,3040208355,4960,4965,4965,4960,1411
20231122,102600,3033209545,4965,4965,4965,4965,3202
20231122,102500,3017311615,4970,4970,4970,4970,50
20231122,102400,3017063115,4970,4975,4975,4970,2767
20231122,102300,3003305290,4975,4975,4975,4975,1106
20231122,102200,2997802940,4975,4980,4980,4975,710
20231122,102100,2994267390,4980,4985,4985,4980,650
20231122,102000,2991029535,4985,4985,4985,4980,342
20231122,101900,2989325650,4985,4980,4985,4980,243
20231122,101800,2988115485,4980,4985,4985,4980,720
20231122,101700,2984527865,4985,4980,4985,4980,323
20231122,101600,2982918590,4980,4990,4990,4980,707
20231122,101500,2979396020,4990,4990,4995,4990,24
20231122,101400,2979276195,4990,4990,4990,4980,646
20231122,101300,2976056240,4990,4980,4990,4980,68
20231122,101200,2975717360,4980,4980,4980,4975,334
20231122,101100,2974054550,4995,4990,4995,4980,111
20231122,101000,2973501010,4980,4975,5000,4975,2275
20231122,100900,2962168800,4975,4960,4995,4960,2403
20231122,100800,2950224425,4960,5030,5030,4960,22324
20231122,100700,2838799125,5020,5020,5030,5010,6023
20231122,100600,2808567435,5010,4995,5020,4985,3905
20231122,100500,2788980660,4985,4985,4995,4985,2558
20231122,100400,2776223160,4990,5000,5000,4985,3778
20231122,100300,2757344020,5000,4995,5020,4995,15771
20231122,100200,2678389855,5000,4985,5000,4975,5764
20231122,100100,2649609595,4975,4960,4985,4955,9032
20231122,100000,2604749580,4955,4950,4965,4945,2862
20231122,095900,2590566420,4950,4945,4955,4945,1385
20231122,095800,2583714210,4955,4950,4955,4945,2003
20231122,095700,2573798730,4945,4945,4950,4945,2309
20231122,095600,2562371490,4950,4935,4950,4935,1658
20231122,095500,2554174480,4940,4925,4940,4925,2111
20231122,095400,2543758325,4935,4930,4935,4925,291
20231122,095300,2542323920,4920,4930,4930,4920,834
20231122,095200,2538216280,4925,4925,4925,4920,901
20231122,095100,2533778865,4925,4915,4925,4915,419
20231122,095000,2531719440,4915,4925,4925,4915,591
20231122,094900,2528813620,4925,4925,4925,4915,344
20231122,094800,2527120590,4925,4900,4925,4900,1345
20231122,094700,2520517150,4900,4900,4910,4900,4348
20231122,094600,2499193455,4905,4885,4905,4880,3302
20231122,094500,2483056140,4880,4900,4900,4880,3786
20231122,094400,2464561995,4905,4905,4905,4885,4003
20231122,094300,2444946455,4885,4915,4920,4860,15842
20231122,094200,2367395260,4915,4910,4920,4910,4103
20231122,094100,2347232095,4910,4920,4930,4905,8526
20231122,094000,2305326160,4905,4980,4980,4900,33359
20231122,093900,2140487895,4980,4990,4990,4980,6810
20231122,093800,2106554380,4990,4995,5000,4985,7131
20231122,093700,2070963985,4995,5030,5030,4995,14557
20231122,093600,1998140685,5010,5030,5030,5010,2008
20231122,093500,1988057125,5020,5030,5030,5020,461
20231122,093400,1985739755,5020,5010,5030,5010,3165
20231122,093300,1969838365,5020,5020,5030,5010,2825
20231122,093200,1955643725,5030,5030,5030,5010,9527
20231122,093100,1907818595,5020,5040,5040,5020,9025
20231122,093000,1862416225,5030,5020,5040,5020,3561
20231122,092900,1844508335,5030,5010,5040,5000,9750
20231122,092800,1795512355,5000,5030,5040,5000,15763
20231122,092700,1716382795,5040,5030,5050,5020,10864
20231122,092600,1661627715,5040,5000,5040,4990,13817
20231122,092500,1592459000,5010,5010,5010,5000,3588
20231122,092400,1574505500,5010,5010,5020,5010,476
20231122,092300,1572119880,5020,5020,5020,5010,2055
20231122,092200,1561820520,5020,5010,5030,5010,2542
20231122,092100,1549064860,5020,5000,5020,5000,5649
20231122,092000,1520813700,5000,5010,5010,5000,3482
20231122,091900,1503389860,5010,5030,5030,5010,632
20231122,091800,1500217730,5030,5020,5040,5010,4440
20231122,091700,1477907380,5020,5030,5040,5020,5657
20231122,091600,1449474200,5030,5030,5040,5030,1976
20231122,091500,1439529990,5040,5000,5050,5000,8176
20231122,091400,1398446190,5000,5020,5020,4995,3054
20231122,091300,1383176180,5020,5010,5020,5000,2332
20231122,091200,1371501890,5010,5010,5010,5000,2906
20231122,091100,1356947670,5030,5020,5030,5000,1558
20231122,091000,1349138490,5010,5000,5030,5000,2041
20231122,090900,1338913440,5000,5020,5030,5000,8172
20231122,090800,1297976910,5020,5040,5060,5020,14984
20231122,090700,1222448600,5050,5040,5070,5040,21552
20231122,090600,1113508590,5030,5020,5070,5020,27019
20231122,090500,977251790,5020,4990,5020,4990,9230
20231122,090400,931081025,4990,4995,5000,4990,7722
20231122,090300,892525260,4995,4985,5020,4980,11654
20231122,090200,834244285,4990,4975,5000,4970,17521
20231122,090100,746964660,4975,4995,5010,4955,31495
20231122,090000,590142300,4995,5040,5100,4995,111110