KissMeData/033320/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191200,6579506555,4980,4980,4980,4980,12032
20231116,191100,6579506555,4980,4980,4980,4980,0
20231116,191000,6579506555,4980,4980,4980,4980,0
20231116,190900,6579506555,4980,4980,4980,4980,0
20231116,190800,6579506555,4980,4980,4980,4980,0
20231116,190700,6579506555,4980,4980,4980,4980,0
20231116,190600,6579506555,4980,4980,4980,4980,0
20231116,190500,6579506555,4980,4980,4980,4980,0
20231116,190400,6579506555,4980,4980,4980,4980,0
20231116,190300,6579506555,4980,4980,4980,4980,0
20231116,190200,6579506555,4980,4980,4980,4980,0
20231116,190100,6579506555,4980,4980,4980,4980,0
20231116,190000,6579506555,4980,4980,4980,4980,0
20231116,185900,6579506555,4980,4980,4980,4980,0
20231116,185800,6579506555,4980,4980,4980,4980,0
20231116,185700,6579506555,4980,4980,4980,4980,0
20231116,185600,6579506555,4980,4980,4980,4980,0
20231116,185500,6579506555,4980,4980,4980,4980,0
20231116,185400,6579506555,4980,4980,4980,4980,0
20231116,185300,6579506555,4980,4980,4980,4980,0
20231116,185200,6579506555,4980,4980,4980,4980,0
20231116,185100,6579506555,4980,4980,4980,4980,0
20231116,185000,6579506555,4980,4980,4980,4980,0
20231116,184900,6579506555,4980,4980,4980,4980,0
20231116,184800,6579506555,4980,4980,4980,4980,0
20231116,184700,6579506555,4980,4980,4980,4980,0
20231116,184600,6579506555,4980,4980,4980,4980,0
20231116,184500,6579506555,4980,4980,4980,4980,0
20231116,184400,6579506555,4980,4980,4980,4980,0
20231116,184300,6579506555,4980,4980,4980,4980,0
20231116,184200,6579506555,4980,4980,4980,4980,12032
20231116,184100,6579506555,4980,4980,4980,4980,0
20231116,184000,6579506555,4980,4980,4980,4980,0
20231116,183900,6579506555,4980,4980,4980,4980,0
20231116,183800,6579506555,4980,4980,4980,4980,0
20231116,183700,6579506555,4980,4980,4980,4980,0
20231116,183600,6579506555,4980,4980,4980,4980,0
20231116,183500,6579506555,4980,4980,4980,4980,0
20231116,183400,6579506555,4980,4980,4980,4980,0
20231116,183300,6579506555,4980,4980,4980,4980,0
20231116,183200,6579506555,4980,4980,4980,4980,0
20231116,183100,6579506555,4980,4980,4980,4980,0
20231116,183000,6579506555,4980,4980,4980,4980,0
20231116,182900,6579506555,4980,4980,4980,4980,0
20231116,182800,6579506555,4980,4980,4980,4980,0
20231116,182700,6579506555,4980,4980,4980,4980,0
20231116,182600,6579506555,4980,4980,4980,4980,0
20231116,182500,6579506555,4980,4980,4980,4980,0
20231116,182400,6579506555,4980,4980,4980,4980,0
20231116,182300,6579506555,4980,4980,4980,4980,0
20231116,182200,6579506555,4980,4980,4980,4980,0
20231116,182100,6579506555,4980,4980,4980,4980,0
20231116,182000,6579506555,4980,4980,4980,4980,0
20231116,181900,6579506555,4980,4980,4980,4980,0
20231116,181800,6579506555,4980,4980,4980,4980,0
20231116,181700,6579506555,4980,4980,4980,4980,0
20231116,181600,6579506555,4980,4980,4980,4980,0
20231116,181500,6579506555,4980,4980,4980,4980,0
20231116,181400,6579506555,4980,4980,4980,4980,0
20231116,181300,6579506555,4980,4980,4980,4980,0
20231116,181200,6579506555,4980,4980,4980,4980,12032
20231116,181100,6579506555,4980,4980,4980,4980,0
20231116,181000,6579506555,4980,4980,4980,4980,0
20231116,180900,6579506555,4980,4980,4980,4980,0
20231116,180800,6579506555,4980,4980,4980,4980,0
20231116,180700,6579506555,4980,4980,4980,4980,0
20231116,180600,6579506555,4980,4980,4980,4980,0
20231116,180500,6579506555,4980,4980,4980,4980,0
20231116,180400,6579506555,4980,4980,4980,4980,0
20231116,180300,6579506555,4980,4980,4980,4980,0
20231116,180200,6579506555,4980,4980,4980,4980,0
20231116,180100,6579506555,4980,4980,4980,4980,0
20231116,180000,6579506555,4980,4980,4980,4980,0
20231116,175900,6579506555,4980,4980,4980,4980,0
20231116,175800,6579506555,4980,4980,4980,4980,0
20231116,175700,6579506555,4980,4980,4980,4980,0
20231116,175600,6579506555,4980,4980,4980,4980,0
20231116,175500,6579506555,4980,4980,4980,4980,0
20231116,175400,6579506555,4980,4980,4980,4980,0
20231116,175300,6579506555,4980,4980,4980,4980,0
20231116,175200,6579506555,4980,4980,4980,4980,0
20231116,175100,6579506555,4980,4980,4980,4980,0
20231116,175000,6579506555,4980,4980,4980,4980,0
20231116,174900,6579506555,4980,4980,4980,4980,0
20231116,174800,6579506555,4980,4980,4980,4980,0
20231116,174700,6579506555,4980,4980,4980,4980,0
20231116,174600,6579506555,4980,4980,4980,4980,0
20231116,174500,6579506555,4980,4980,4980,4980,0
20231116,174400,6579506555,4980,4980,4980,4980,0
20231116,174300,6579506555,4980,4980,4980,4980,0
20231116,174200,6579506555,4980,4980,4980,4980,12032
20231116,174100,6579506555,4980,4980,4980,4980,0
20231116,174000,6579506555,4980,4980,4980,4980,0
20231116,173900,6579506555,4980,4980,4980,4980,0
20231116,173800,6579506555,4980,4980,4980,4980,0
20231116,173700,6579506555,4980,4980,4980,4980,0
20231116,173600,6579506555,4980,4980,4980,4980,0
20231116,173500,6579506555,4980,4980,4980,4980,0
20231116,173400,6579506555,4980,4980,4980,4980,0
20231116,173300,6579506555,4980,4980,4980,4980,0
20231116,173200,6579506555,4980,4980,4980,4980,0
20231116,173100,6579506555,4980,4980,4980,4980,0
20231116,173000,6579506555,4980,4980,4980,4980,0
20231116,172900,6579506555,4980,4980,4980,4980,0
20231116,172800,6579506555,4980,4980,4980,4980,0
20231116,172700,6579506555,4980,4980,4980,4980,0
20231116,172600,6579506555,4980,4980,4980,4980,0
20231116,172500,6579506555,4980,4980,4980,4980,0
20231116,172400,6579506555,4980,4980,4980,4980,0
20231116,172300,6579506555,4980,4980,4980,4980,0
20231116,172200,6579506555,4980,4980,4980,4980,0
20231116,172100,6579506555,4980,4980,4980,4980,0
20231116,172000,6579506555,4980,4980,4980,4980,0
20231116,171900,6579506555,4980,4980,4980,4980,0
20231116,171800,6579506555,4980,4980,4980,4980,0
20231116,171700,6579506555,4980,4980,4980,4980,0
20231116,171600,6579506555,4980,4980,4980,4980,0
20231116,171500,6579506555,4980,4980,4980,4980,0
20231116,171400,6579506555,4980,4980,4980,4980,0
20231116,171300,6579506555,4980,4980,4980,4980,0
20231116,171200,6579506555,4980,4980,4980,4980,12032
20231116,171100,6579506555,4980,4980,4980,4980,0
20231116,171000,6579506555,4980,4980,4980,4980,0
20231116,170900,6579506555,4980,4980,4980,4980,0
20231116,170800,6579506555,4980,4980,4980,4980,0
20231116,170700,6579506555,4980,4980,4980,4980,0
20231116,170600,6579506555,4980,4980,4980,4980,0
20231116,170500,6579506555,4980,4980,4980,4980,0
20231116,170400,6579506555,4980,4980,4980,4980,0
20231116,170300,6579506555,4980,4980,4980,4980,0
20231116,170200,6579506555,4980,4980,4980,4980,0
20231116,170100,6579506555,4980,4980,4980,4980,0
20231116,170000,6579506555,4980,4980,4980,4980,0
20231116,165900,6579506555,4980,4980,4980,4980,0
20231116,165800,6579506555,4980,4980,4980,4980,0
20231116,165700,6579506555,4980,4980,4980,4980,0
20231116,165600,6579506555,4980,4980,4980,4980,0
20231116,165500,6579506555,4980,4980,4980,4980,0
20231116,165400,6579506555,4980,4980,4980,4980,0
20231116,165300,6579506555,4980,4980,4980,4980,0
20231116,165200,6579506555,4980,4980,4980,4980,0
20231116,165100,6579506555,4980,4980,4980,4980,0
20231116,165000,6579506555,4980,4980,4980,4980,0
20231116,164900,6579506555,4980,4980,4980,4980,0
20231116,164800,6579506555,4980,4980,4980,4980,0
20231116,164700,6579506555,4980,4980,4980,4980,0
20231116,164600,6579506555,4980,4980,4980,4980,0
20231116,164500,6579506555,4980,4980,4980,4980,0
20231116,164400,6579506555,4980,4980,4980,4980,0
20231116,164300,6579506555,4980,4980,4980,4980,0
20231116,164200,6579506555,4980,4980,4980,4980,12032
20231116,164100,6579506555,4980,4980,4980,4980,0
20231116,164000,6579506555,4980,4980,4980,4980,0
20231116,163900,6579506555,4980,4980,4980,4980,0
20231116,163800,6579506555,4980,4980,4980,4980,0
20231116,163700,6579506555,4980,4980,4980,4980,0
20231116,163600,6579506555,4980,4980,4980,4980,0
20231116,163500,6579506555,4980,4980,4980,4980,0
20231116,163400,6579506555,4980,4980,4980,4980,0
20231116,163300,6579506555,4980,4980,4980,4980,0
20231116,163200,6579506555,4980,4980,4980,4980,0
20231116,163100,6579506555,4980,4980,4980,4980,0
20231116,163000,6579506555,4980,4980,4980,4980,12032
20231116,162900,6519587195,4970,4970,4970,4970,0
20231116,162800,6519587195,4970,4970,4970,4970,0
20231116,162700,6519587195,4970,4970,4970,4970,0
20231116,162600,6519587195,4970,4970,4970,4970,0
20231116,162500,6519587195,4970,4970,4970,4970,0
20231116,162400,6519587195,4970,4970,4970,4970,0
20231116,162300,6519587195,4970,4970,4970,4970,0
20231116,162200,6519587195,4970,4970,4970,4970,0
20231116,162100,6519587195,4970,4970,4970,4970,0
20231116,162000,6519587195,4970,4970,4970,4970,0
20231116,161900,6519587195,4970,4975,4980,4970,6491
20231116,161800,6487308490,4975,4985,4985,4975,1157
20231116,161700,6481545055,4985,4985,4985,4980,545
20231116,161600,6478830405,4985,4980,4985,4980,125
20231116,161500,6478207430,4975,4975,4980,4970,4430
20231116,161400,6456179985,4975,4985,4985,4975,10909
20231116,161300,6401872170,4995,4990,4995,4985,1910
20231116,161200,6392348825,4990,5000,5000,4985,2051
20231116,161100,6382109375,4995,5000,5000,4995,127
20231116,161000,6381475005,5000,5000,5000,5000,250
20231116,160900,6380225005,5000,5000,5000,4995,172
20231116,160800,6379365155,5000,5000,5000,5000,140
20231116,160700,6378665155,5000,5020,5020,5000,773
20231116,160600,6374789865,5020,5010,5020,5010,421
20231116,160500,6372677945,5020,4995,5020,4995,1433
20231116,160400,6365502395,4995,4990,4995,4990,45
20231116,160300,6365277795,4985,4985,4990,4985,2955
20231116,160200,6350546870,4990,4990,4990,4990,400
20231116,160100,6348550870,4990,4985,4990,4985,2365
20231116,160000,6336761295,4985,4990,4990,4985,189
20231116,155900,6335818470,4985,4985,4985,4985,30
20231116,155800,6335668920,4985,4990,4990,4980,7003
20231116,155700,6300755365,4990,4995,4995,4990,4247
20231116,155600,6279551600,4995,4995,4995,4995,1238
20231116,155500,6273367790,4995,5000,5000,4995,239
20231116,155400,6272172935,5000,4995,5000,4995,588
20231116,155300,6269233215,4995,4995,5000,4995,222
20231116,155200,6268124315,4995,4995,4995,4995,0
20231116,155100,6268124315,4995,5000,5000,4995,3
20231116,155000,6268109325,4995,4995,4995,4995,7
20231116,154900,6268074360,4995,5000,5000,4995,236
20231116,154800,6266895510,5000,5000,5000,5000,521
20231116,154700,6264290510,5000,5000,5000,5000,201
20231116,154600,6263285510,5010,5010,5010,5010,1
20231116,154500,6263280500,5000,5010,5010,5000,44
20231116,154400,6263060480,5000,5010,5010,5000,101
20231116,154300,6262555470,4995,5010,5010,4995,101
20231116,154200,6262049475,5010,5000,5010,5000,967
20231116,154100,6257207805,5000,5010,5010,5000,1538
20231116,154000,6249517705,5000,5000,5000,5000,0
20231116,153900,6249517705,5000,5000,5000,5000,110
20231116,153800,6248967705,5000,5000,5000,5000,646
20231116,153700,6245737705,5010,5010,5010,5000,794
20231116,153600,6241764465,5000,5000,5000,5000,730
20231116,153500,6238114465,5000,5010,5010,5000,1660
20231116,153400,6229799285,5010,5010,5010,5010,1110
20231116,153300,6224238185,5010,5010,5010,5010,0
20231116,153200,6224238185,5010,5010,5010,5010,101
20231116,153100,6223732175,5010,5010,5010,5010,248
20231116,153000,6222489695,5010,5000,5010,5000,191
20231116,152900,6221533095,5010,5010,5010,5000,260
20231116,152800,6220233015,5010,5010,5010,5010,205
20231116,152700,6219205965,5010,5000,5010,4995,2731
20231116,152600,6205533805,5000,5000,5000,4995,622
20231116,152500,6202424285,5000,5000,5000,5000,1645
20231116,152400,6194199285,5000,5010,5010,5000,305
20231116,152300,6192673235,5000,5000,5000,5000,20
20231116,152200,6192573235,5010,5000,5010,4995,154
20231116,152100,6191803835,4995,5000,5010,4995,917
20231116,152000,6187220955,5000,5010,5010,5000,6319
20231116,151900,6155571335,5020,5020,5020,5010,419
20231116,151800,6153471965,5020,5010,5020,5010,288
20231116,151700,6152027235,5010,5010,5020,5010,121
20231116,151600,6151420505,5010,5010,5010,5010,3759
20231116,151500,6132587915,5010,5030,5030,5010,2613
20231116,151400,6119464125,5030,5030,5030,5030,948
20231116,151300,6114695685,5020,5020,5020,5020,1449
20231116,151200,6107421705,5010,5020,5030,5010,6349
20231116,151100,6075547735,5030,5030,5040,5020,1555
20231116,151000,6067729935,5030,5000,5030,5000,1081
20231116,150900,6062306585,5000,5060,5060,5000,17965
20231116,150800,5972265835,5060,4990,5080,4990,41308
20231116,150700,5764305790,4995,4990,4995,4990,232
20231116,150600,5763147505,4990,4995,4995,4990,270
20231116,150500,5761799360,4995,5000,5000,4995,500
20231116,150400,5759301855,4995,4995,4995,4990,1803
20231116,150300,5750302990,4995,4995,4995,4990,399
20231116,150200,5748309990,4990,4995,5000,4990,1757
20231116,150100,5739534705,4995,4995,4995,4995,55
20231116,150000,5739259980,5000,4995,5000,4995,2454
20231116,145900,5726992850,4990,4995,4995,4990,1475
20231116,145800,5719626640,4995,4995,4995,4995,16
20231116,145700,5719546720,5010,5000,5010,4995,2009
20231116,145600,5709501770,5000,5000,5000,4995,2438
20231116,145500,5697316285,5000,5000,5000,5000,60
20231116,145400,5697016285,4995,4995,5000,4995,1802
20231116,145300,5688014795,4995,5010,5020,4995,3466
20231116,145200,5670681155,5020,5010,5020,5010,3241
20231116,145100,5654425025,5010,5010,5010,5010,853
20231116,145000,5650151495,5020,5020,5020,5020,7
20231116,144900,5650116355,5020,5020,5020,5020,1163
20231116,144800,5644278095,5020,5010,5020,5000,1201
20231116,144700,5638258955,5010,5010,5010,5000,788
20231116,144600,5634317075,5010,5020,5040,5010,1123
20231116,144500,5628675005,5000,5030,5030,5000,3235
20231116,144400,5612445185,5030,5010,5040,5010,17278
20231116,144300,5525639735,5020,5010,5020,5010,3405
20231116,144200,5508558685,5010,5010,5020,5010,5085
20231116,144100,5483082235,5000,5010,5010,5000,1931
20231116,144000,5473417925,5010,5000,5010,5000,630
20231116,143900,5470266925,5010,5010,5010,5010,10
20231116,143800,5470216825,5010,5000,5010,5000,636
20231116,143700,5467036635,5010,4995,5010,4995,687
20231116,143600,5463605055,5010,5000,5010,5000,1385
20231116,143500,5456680045,5000,5000,5000,5000,4391
20231116,143400,5434725045,5000,5000,5000,4995,7603
20231116,143300,5396710925,5000,5010,5010,5000,222
20231116,143200,5395598725,5000,5000,5000,5000,152
20231116,143100,5394838725,5000,4995,5000,4995,2402
20231116,143000,5382830890,4995,4995,5000,4995,500
20231116,142900,5380333385,4995,4995,5000,4995,1109
20231116,142800,5374793925,4995,4995,4995,4995,293
20231116,142700,5373330390,5000,5000,5000,5000,0
20231116,142600,5373330390,5000,5000,5000,5000,224
20231116,142500,5372210390,5000,4995,5000,4995,2
20231116,142400,5372200395,4995,5000,5000,4995,503
20231116,142300,5369686445,5000,4995,5000,4995,33
20231116,142200,5369521590,4995,4995,4995,4995,6
20231116,142100,5369491620,5000,5000,5000,5000,0
20231116,142000,5369491620,5000,5000,5000,5000,20
20231116,141900,5369391620,5000,4995,5000,4995,2
20231116,141800,5369381625,4990,5010,5010,4990,459
20231116,141700,5367086655,5010,5010,5010,5010,12
20231116,141600,5367026535,4990,5000,5010,4985,3083
20231116,141500,5351633145,5020,5000,5020,5000,1263
20231116,141400,5345300635,5000,5000,5010,5000,338
20231116,141300,5343610565,5010,4995,5010,4980,3863
20231116,141200,5324318425,4995,4990,4995,4975,1300
20231116,141100,5317838875,4990,4990,4990,4990,1432
20231116,141000,5310693195,4985,4990,4990,4985,2074
20231116,140900,5300353885,4990,4980,4990,4980,1181
20231116,140800,5294464670,4975,4975,4975,4975,3
20231116,140700,5294449745,4970,4970,4970,4970,1683
20231116,140600,5286085235,4970,4970,4970,4970,100
20231116,140500,5285588235,4970,4970,4975,4970,767
20231116,140400,5281774760,4970,4975,4975,4970,1076
20231116,140300,5276421810,4975,4975,4975,4975,621
20231116,140200,5273332335,4975,4975,4975,4965,1147
20231116,140100,5267631815,4975,4965,4975,4960,392
20231116,140000,5265684115,4965,4970,4970,4965,5673
20231116,135900,5237498190,4975,4985,4985,4975,5514
20231116,135800,5210054895,4990,4990,4990,4985,324
20231116,135700,5208439595,4990,4990,4990,4990,26
20231116,135600,5208309855,4990,4990,4995,4990,385
20231116,135500,5206388655,4990,4990,4990,4990,0
20231116,135400,5206388655,4990,4990,4990,4990,601
20231116,135300,5203389665,4990,4995,4995,4990,102
20231116,135200,5202880180,4990,4990,4990,4985,2426
20231116,135100,5190781100,4990,4990,4990,4990,1429
20231116,135000,5183650390,4995,4995,4995,4990,2090
20231116,134900,5173215470,4995,4995,4995,4990,132
20231116,134800,5172556290,4995,4995,4995,4995,112
20231116,134700,5171996850,4990,4995,4995,4990,145
20231116,134600,5171273275,4990,4995,4995,4990,541
20231116,134500,5168572910,4995,4990,4995,4990,101
20231116,134400,5168068420,5000,5000,5000,4995,797
20231116,134300,5164087095,4995,5000,5000,4995,1640
20231116,134200,5155894565,5000,4990,5000,4990,2097
20231116,134100,5145423210,4990,4985,4990,4985,893
20231116,134000,5140971510,4990,4985,4990,4985,121
20231116,133900,5140368295,4985,4985,4985,4985,1013
20231116,133800,5135318490,4985,4990,4990,4985,727
20231116,133700,5131693010,4990,4985,4990,4985,203
20231116,133600,5130680050,4990,4985,4990,4980,1201
20231116,133500,5124693810,4985,4985,4985,4985,380
20231116,133400,5122799510,4985,4985,4985,4980,1215
20231116,133300,5116742810,4985,4990,4990,4980,203
20231116,133200,5115730855,4985,4985,4985,4985,170
20231116,133100,5114883405,4990,4990,4990,4985,276
20231116,133000,5113507525,4985,4985,4990,4985,15
20231116,132900,5113432745,4990,4990,4990,4990,6
20231116,132800,5113402805,4985,4990,4990,4980,555
20231116,132700,5110638520,4985,4985,4985,4985,5
20231116,132600,5110613595,4985,4990,4990,4985,42
20231116,132500,5110404090,4990,4985,4990,4980,213
20231116,132400,5109342310,4985,4985,4985,4985,0
20231116,132300,5109342310,4985,4985,4985,4985,478
20231116,132200,5106959480,4990,4980,4990,4980,2057
20231116,132100,5096715120,4985,4980,4985,4980,1756
20231116,132000,5087961710,4980,4985,4985,4980,62
20231116,131900,5087652775,4985,4985,4990,4985,827
20231116,131800,5083526325,4985,4995,4995,4985,2935
20231116,131700,5068886510,4995,4995,4995,4990,87
20231116,131600,5068452260,4995,4995,4995,4990,1845
20231116,131500,5059244645,5000,4995,5000,4995,332
20231116,131400,5057585015,4995,4995,4995,4995,271
20231116,131300,5056231370,4995,4995,4995,4990,45
20231116,131200,5056006635,4995,4995,4995,4990,1214
20231116,131100,5049948360,4995,5000,5010,4995,3613
20231116,131000,5031889315,5000,4985,5000,4985,7023
20231116,130900,4996857360,4985,4985,4985,4980,705
20231116,130800,4993344435,4985,4970,4985,4970,1923
20231116,130700,4983770020,4970,4975,4975,4970,254
20231116,130600,4982506445,4970,4980,4980,4970,225
20231116,130500,4981386940,4980,4975,4980,4975,615
20231116,130400,4978327310,4975,4970,4975,4960,610
20231116,130300,4975301230,4975,4965,4975,4965,1156
20231116,130200,4969556905,4970,4965,4970,4960,258
20231116,130100,4968275745,4960,4960,4960,4960,28
20231116,130000,4968136865,4965,4960,4965,4960,201
20231116,125900,4967139900,4955,4950,4955,4950,288
20231116,125800,4965713610,4955,4945,4955,4945,1486
20231116,125700,4958363695,4950,4945,4950,4945,2116
20231116,125600,4947900060,4950,4950,4960,4950,1376
20231116,125500,4941088850,4955,4965,4965,4955,1056
20231116,125400,4935853630,4960,4960,4960,4960,3
20231116,125300,4935838750,4955,4965,4965,4955,11
20231116,125200,4935784145,4965,4965,4965,4965,40
20231116,125100,4935585545,4970,4970,4970,4955,348
20231116,125000,4933858635,4970,4960,4970,4960,367
20231116,124900,4932037305,4965,4975,4975,4965,604
20231116,124800,4929034615,4975,4975,4975,4975,121
20231116,124700,4928432640,4970,4955,4970,4955,4044
20231116,124600,4908366335,4955,4960,4960,4955,109
20231116,124500,4907826235,4960,4960,4960,4960,3
20231116,124400,4907811355,4960,4950,4960,4950,42
20231116,124300,4907603265,4950,4955,4955,4950,35
20231116,124200,4907429915,4955,4950,4955,4950,331
20231116,124100,4905790120,4950,4955,4955,4950,1556
20231116,124000,4898087870,4955,4950,4955,4950,2555
20231116,123900,4885440565,4940,4940,4940,4940,2019
20231116,123800,4875466705,4935,4950,4950,4935,6241
20231116,123700,4844636325,4950,4955,4955,4945,349
20231116,123600,4842908650,4955,4940,4955,4940,9
20231116,123500,4842864130,4940,4955,4955,4940,5345
20231116,123400,4816404935,4955,4960,4960,4955,1299
20231116,123300,4809967890,4960,4960,4960,4960,217
20231116,123200,4808891570,4960,4960,4960,4955,221
20231116,123100,4807795510,4960,4960,4960,4955,1071
20231116,123000,4802486610,4960,4965,4965,4960,22
20231116,122900,4802377385,4965,4960,4965,4960,2035
20231116,122800,4792283780,4960,4950,4960,4950,1364
20231116,122700,4785525795,4955,4950,4955,4950,917
20231116,122600,4780986065,4955,4955,4955,4950,407
20231116,122500,4778969885,4955,4955,4955,4955,161
20231116,122400,4778172130,4955,4955,4955,4955,3
20231116,122300,4778157265,4945,4940,4945,4940,270
20231116,122200,4776822715,4940,4955,4955,4940,238
20231116,122100,4775646445,4955,4945,4955,4935,2652
20231116,122000,4762544785,4945,4955,4955,4945,3033
20231116,121900,4747536575,4955,4950,4955,4950,402
20231116,121800,4745544920,4950,4950,4950,4950,26
20231116,121700,4745416220,4950,4950,4950,4950,2637
20231116,121600,4732363070,4950,4945,4950,4945,628
20231116,121500,4729256270,4945,4940,4950,4940,1931
20231116,121400,4719707790,4945,4945,4945,4940,4167
20231116,121300,4699119615,4945,4945,4950,4945,1164
20231116,121200,4693363590,4950,4950,4955,4940,10643
20231116,121100,4640712510,4945,4955,4960,4945,8967
20231116,121000,4596329040,4955,4960,4965,4955,1842
20231116,120900,4587198325,4960,4965,4965,4955,8522
20231116,120800,4544956755,4965,4965,4970,4965,1332
20231116,120700,4538343275,4960,4980,4980,4960,6601
20231116,120600,4505548125,4980,4980,4980,4975,196
20231116,120500,4504572445,4975,4975,4975,4975,515
20231116,120400,4502010320,4975,4980,4980,4975,6018
20231116,120300,4472054620,4985,4985,4990,4985,3969
20231116,120200,4452266080,4990,4990,4990,4990,77
20231116,120100,4451881850,4985,4990,4990,4985,289
20231116,120000,4450439790,4990,5000,5000,4990,946
20231116,115900,4445717630,5000,4990,5000,4990,612
20231116,115800,4442663720,4990,5000,5000,4990,822
20231116,115700,4438560550,5000,4990,5000,4990,204
20231116,115600,4437542410,4990,4990,4990,4990,0
20231116,115500,4437542410,4990,4990,4990,4990,522
20231116,115400,4434937630,5000,4995,5000,4995,3111
20231116,115300,4419382645,5000,5010,5010,4990,293
20231116,115200,4417917855,5010,4990,5010,4990,802
20231116,115100,4413914875,4990,5000,5000,4990,4136
20231116,115000,4393271535,4990,5000,5000,4990,696
20231116,114900,4389793245,5010,5000,5010,4990,493
20231116,114800,4387331615,5000,5000,5000,5000,0
20231116,114700,4387331615,5000,5000,5000,5000,447
20231116,114600,4385096615,5010,5010,5010,5000,147
20231116,114500,4384361075,5020,5000,5020,5000,552
20231116,114400,4381601035,5000,5020,5020,4985,4093
20231116,114300,4361148270,5020,5000,5020,5000,100
20231116,114200,4360648250,5000,4995,5000,4995,845
20231116,114100,4356423750,4995,4995,4995,4990,526
20231116,114000,4353796945,4995,4990,4995,4990,468
20231116,113900,4351460200,4985,4990,4990,4985,2305
20231116,113800,4339967020,4990,4990,4990,4985,3421
20231116,113700,4322907615,4995,4995,5000,4985,8043
20231116,113600,4282768150,4995,4995,5000,4995,1884
20231116,113500,4273357045,4995,5000,5000,4995,6916
20231116,113400,4238785420,5000,5010,5010,5000,3201
20231116,113300,4222750910,5020,5020,5020,5020,1715
20231116,113200,4214141610,5020,5020,5020,5020,1
20231116,113100,4214136590,5020,5030,5030,5020,57
20231116,113000,4213850050,5030,5020,5030,5020,5101
20231116,112900,4188242370,5030,5030,5030,5030,69
20231116,112800,4187895300,5030,5040,5040,5020,373
20231116,112700,4186016710,5030,5040,5040,5030,3226
20231116,112600,4169788820,5040,5030,5040,5030,187
20231116,112500,4168846840,5030,5040,5040,5030,20
20231116,112400,4168746160,5040,5030,5040,5020,2217
20231116,112300,4157594540,5030,5030,5030,5020,500
20231116,112200,4155083970,5030,5030,5030,5020,468
20231116,112100,4152730240,5030,5030,5030,5030,2049
20231116,112000,4142423770,5030,5030,5030,5020,883
20231116,111900,4137990930,5030,5030,5030,5020,767
20231116,111800,4134136120,5030,5030,5030,5030,653
20231116,111700,4130851530,5010,5030,5030,5010,2383
20231116,111600,4118883530,5030,5030,5030,5010,1985
20231116,111500,4108916270,5030,5030,5030,5030,1160
20231116,111400,4103081470,5030,5020,5030,5000,1320
20231116,111300,4096451350,5010,5010,5020,5000,2233
20231116,111200,4085269330,5000,5000,5010,5000,256
20231116,111100,4083987110,5000,5010,5010,5000,885
20231116,111000,4079560430,5010,4995,5010,4995,710
20231116,110900,4076011220,4995,5000,5000,4990,4174
20231116,110800,4055165150,5000,5020,5020,5000,267
20231116,110700,4053828480,5010,5020,5020,5010,92
20231116,110600,4053367550,5010,5000,5010,5000,834
20231116,110500,4049192890,5000,5010,5010,5000,135
20231116,110400,4048516860,5000,5010,5010,5000,1076
20231116,110300,4043131460,5010,5020,5020,5000,6544
20231116,110200,4010388860,5010,5020,5020,5010,190
20231116,110100,4009436380,5010,5030,5030,5010,1459
20231116,110000,4002111300,5030,5030,5030,5030,624
20231116,105900,3998972580,5030,5030,5030,5030,71
20231116,105800,3998615450,5020,5020,5030,5020,139
20231116,105700,3997917590,5020,5020,5030,5020,998
20231116,105600,3992907520,5020,5020,5020,5020,357
20231116,105500,3991115380,5020,5020,5020,5020,614
20231116,105400,3988033100,5020,5000,5020,5000,314
20231116,105300,3986459620,5000,5020,5020,5000,310
20231116,105200,3984904450,5010,5000,5010,4995,1623
20231116,105100,3976789220,5000,5000,5000,4995,995
20231116,105000,3971816555,4995,5010,5010,4995,4063
20231116,104900,3951508345,5000,5020,5020,5000,3327
20231116,104800,3934852255,5020,5020,5030,5020,624
20231116,104700,3931719455,5020,5020,5020,5020,807
20231116,104600,3927668315,5020,5020,5030,5020,1828
20231116,104500,3918491455,5020,5030,5030,5020,266
20231116,104400,3917156035,5020,5030,5030,5020,1419
20231116,104300,3910022525,5030,5030,5040,5030,4157
20231116,104200,3889112755,5030,5030,5040,5030,1521
20231116,104100,3881460945,5030,5020,5030,5020,3120
20231116,104000,3865768085,5020,5010,5020,5000,1046
20231116,103900,3860527505,5010,4995,5010,4985,11645
20231116,103800,3802342305,4995,5000,5000,4990,6852
20231116,103700,3768106110,5000,5000,5010,5000,5891
20231116,103600,3738616630,5000,5010,5010,5000,6116
20231116,103500,3708023160,5010,5010,5010,5000,7899
20231116,103400,3668511190,5000,5030,5030,5000,16828
20231116,103300,3584212440,5030,5030,5040,5030,2909
20231116,103200,3569573660,5030,5040,5040,5030,152
20231116,103100,3568808410,5030,5030,5030,5020,1726
20231116,103000,3560133560,5030,5040,5040,5020,13983
20231116,102900,3489855990,5040,5050,5060,5040,6339
20231116,102800,3457885560,5040,5050,5060,5040,4284
20231116,102700,3436246950,5060,5040,5060,5040,961
20231116,102600,3431398940,5040,5090,5090,5020,32515
20231116,102500,3266867520,5100,5110,5110,5090,3396
20231116,102400,3249570780,5110,5100,5110,5090,2435
20231116,102300,3237152930,5100,5100,5100,5080,1727
20231116,102200,3228358450,5100,5090,5100,5080,3213
20231116,102100,3212023540,5090,5090,5090,5080,8911
20231116,102000,3166727830,5090,5090,5090,5090,3731
20231116,101900,3147737040,5090,5090,5100,5090,5178
20231116,101800,3121377050,5090,5120,5130,5090,10092
20231116,101700,3069861390,5120,5120,5120,5110,2140
20231116,101600,3058912980,5130,5130,5140,5110,7195
20231116,101500,3022017610,5130,5130,5130,5120,1808
20231116,101400,3012749440,5130,5110,5130,5100,9579
20231116,101300,2963727030,5110,5090,5110,5090,4924
20231116,101200,2938616520,5090,5100,5100,5080,6554
20231116,101100,2905271970,5090,5090,5100,5080,7253
20231116,101000,2868377910,5090,5100,5110,5080,9597
20231116,100900,2819510010,5110,5120,5120,5070,24138
20231116,100800,2696462940,5120,5130,5140,5120,12701
20231116,100700,2631325040,5140,5140,5140,5120,11127
20231116,100600,2574244730,5140,5160,5170,5110,16922
20231116,100500,2487311300,5150,5150,5170,5140,20940
20231116,100400,2379308820,5150,5150,5160,5100,38279
20231116,100300,2182779740,5140,5180,5190,5140,47775
20231116,100200,1935867940,5180,5170,5240,5150,108382
20231116,100100,1372366440,5160,5160,5200,5140,93246
20231116,100000,889873020,5160,5140,5200,5100,162629