KissMeData/045300/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192600,215439765,3895,3895,3895,3895,1444
20231127,192500,215439765,3895,3895,3895,3895,0
20231127,192400,215439765,3895,3895,3895,3895,0
20231127,192300,215439765,3895,3895,3895,3895,0
20231127,192200,215439765,3895,3895,3895,3895,0
20231127,192100,215439765,3895,3895,3895,3895,0
20231127,192000,215439765,3895,3895,3895,3895,0
20231127,191900,215439765,3895,3895,3895,3895,0
20231127,191800,215439765,3895,3895,3895,3895,0
20231127,191700,215439765,3895,3895,3895,3895,0
20231127,191600,215439765,3895,3895,3895,3895,0
20231127,191500,215439765,3895,3895,3895,3895,0
20231127,191400,215439765,3895,3895,3895,3895,0
20231127,191300,215439765,3895,3895,3895,3895,0
20231127,191200,215439765,3895,3895,3895,3895,0
20231127,191100,215439765,3895,3895,3895,3895,0
20231127,191000,215439765,3895,3895,3895,3895,0
20231127,190900,215439765,3895,3895,3895,3895,0
20231127,190800,215439765,3895,3895,3895,3895,0
20231127,190700,215439765,3895,3895,3895,3895,0
20231127,190600,215439765,3895,3895,3895,3895,0
20231127,190500,215439765,3895,3895,3895,3895,0
20231127,190400,215439765,3895,3895,3895,3895,0
20231127,190300,215439765,3895,3895,3895,3895,0
20231127,190200,215439765,3895,3895,3895,3895,0
20231127,190100,215439765,3895,3895,3895,3895,0
20231127,190000,215439765,3895,3895,3895,3895,0
20231127,185900,215439765,3895,3895,3895,3895,0
20231127,185800,215439765,3895,3895,3895,3895,0
20231127,185700,215439765,3895,3895,3895,3895,0
20231127,185600,215439765,3895,3895,3895,3895,1444
20231127,185500,215439765,3895,3895,3895,3895,0
20231127,185400,215439765,3895,3895,3895,3895,0
20231127,185300,215439765,3895,3895,3895,3895,0
20231127,185200,215439765,3895,3895,3895,3895,0
20231127,185100,215439765,3895,3895,3895,3895,0
20231127,185000,215439765,3895,3895,3895,3895,0
20231127,184900,215439765,3895,3895,3895,3895,0
20231127,184800,215439765,3895,3895,3895,3895,0
20231127,184700,215439765,3895,3895,3895,3895,0
20231127,184600,215439765,3895,3895,3895,3895,0
20231127,184500,215439765,3895,3895,3895,3895,0
20231127,184400,215439765,3895,3895,3895,3895,0
20231127,184300,215439765,3895,3895,3895,3895,0
20231127,184200,215439765,3895,3895,3895,3895,0
20231127,184100,215439765,3895,3895,3895,3895,0
20231127,184000,215439765,3895,3895,3895,3895,0
20231127,183900,215439765,3895,3895,3895,3895,0
20231127,183800,215439765,3895,3895,3895,3895,0
20231127,183700,215439765,3895,3895,3895,3895,0
20231127,183600,215439765,3895,3895,3895,3895,0
20231127,183500,215439765,3895,3895,3895,3895,0
20231127,183400,215439765,3895,3895,3895,3895,0
20231127,183300,215439765,3895,3895,3895,3895,0
20231127,183200,215439765,3895,3895,3895,3895,0
20231127,183100,215439765,3895,3895,3895,3895,0
20231127,183000,215439765,3895,3895,3895,3895,0
20231127,182900,215439765,3895,3895,3895,3895,0
20231127,182800,215439765,3895,3895,3895,3895,0
20231127,182700,215439765,3895,3895,3895,3895,0
20231127,182600,215439765,3895,3895,3895,3895,1444
20231127,182500,215439765,3895,3895,3895,3895,0
20231127,182400,215439765,3895,3895,3895,3895,0
20231127,182300,215439765,3895,3895,3895,3895,0
20231127,182200,215439765,3895,3895,3895,3895,0
20231127,182100,215439765,3895,3895,3895,3895,0
20231127,182000,215439765,3895,3895,3895,3895,0
20231127,181900,215439765,3895,3895,3895,3895,0
20231127,181800,215439765,3895,3895,3895,3895,0
20231127,181700,215439765,3895,3895,3895,3895,0
20231127,181600,215439765,3895,3895,3895,3895,0
20231127,181500,215439765,3895,3895,3895,3895,0
20231127,181400,215439765,3895,3895,3895,3895,0
20231127,181300,215439765,3895,3895,3895,3895,0
20231127,181200,215439765,3895,3895,3895,3895,0
20231127,181100,215439765,3895,3895,3895,3895,0
20231127,181000,215439765,3895,3895,3895,3895,0
20231127,180900,215439765,3895,3895,3895,3895,0
20231127,180800,215439765,3895,3895,3895,3895,0
20231127,180700,215439765,3895,3895,3895,3895,0
20231127,180600,215439765,3895,3895,3895,3895,0
20231127,180500,215439765,3895,3895,3895,3895,0
20231127,180400,215439765,3895,3895,3895,3895,0
20231127,180300,215439765,3895,3895,3895,3895,0
20231127,180200,215439765,3895,3895,3895,3895,0
20231127,180100,215439765,3895,3895,3895,3895,0
20231127,180000,215439765,3895,3895,3895,3895,0
20231127,175900,215439765,3895,3895,3895,3895,0
20231127,175800,215439765,3895,3895,3895,3895,0
20231127,175700,215439765,3895,3895,3895,3895,0
20231127,175600,215439765,3895,3895,3895,3895,1444
20231127,175500,215439765,3895,3895,3895,3895,0
20231127,175400,215439765,3895,3895,3895,3895,0
20231127,175300,215439765,3895,3895,3895,3895,0
20231127,175200,215439765,3895,3895,3895,3895,0
20231127,175100,215439765,3895,3895,3895,3895,0
20231127,175000,215439765,3895,3895,3895,3895,0
20231127,174900,215439765,3895,3895,3895,3895,0
20231127,174800,215439765,3895,3895,3895,3895,0
20231127,174700,215439765,3895,3895,3895,3895,0
20231127,174600,215439765,3895,3895,3895,3895,0
20231127,174500,215439765,3895,3895,3895,3895,0
20231127,174400,215439765,3895,3895,3895,3895,0
20231127,174300,215439765,3895,3895,3895,3895,0
20231127,174200,215439765,3895,3895,3895,3895,0
20231127,174100,215439765,3895,3895,3895,3895,0
20231127,174000,215439765,3895,3895,3895,3895,0
20231127,173900,215439765,3895,3895,3895,3895,0
20231127,173800,215439765,3895,3895,3895,3895,0
20231127,173700,215439765,3895,3895,3895,3895,0
20231127,173600,215439765,3895,3895,3895,3895,0
20231127,173500,215439765,3895,3895,3895,3895,0
20231127,173400,215439765,3895,3895,3895,3895,0
20231127,173300,215439765,3895,3895,3895,3895,0
20231127,173200,215439765,3895,3895,3895,3895,0
20231127,173100,215439765,3895,3895,3895,3895,0
20231127,173000,215439765,3895,3895,3895,3895,0
20231127,172900,215439765,3895,3895,3895,3895,0
20231127,172800,215439765,3895,3895,3895,3895,0
20231127,172700,215439765,3895,3895,3895,3895,0
20231127,172600,215439765,3895,3895,3895,3895,1444
20231127,172500,215439765,3895,3895,3895,3895,0
20231127,172400,215439765,3895,3895,3895,3895,0
20231127,172300,215439765,3895,3895,3895,3895,0
20231127,172200,215439765,3895,3895,3895,3895,0
20231127,172100,215439765,3895,3895,3895,3895,0
20231127,172000,215439765,3895,3895,3895,3895,0
20231127,171900,215439765,3895,3895,3895,3895,0
20231127,171800,215439765,3895,3895,3895,3895,0
20231127,171700,215439765,3895,3895,3895,3895,0
20231127,171600,215439765,3895,3895,3895,3895,0
20231127,171500,215439765,3895,3895,3895,3895,0
20231127,171400,215439765,3895,3895,3895,3895,0
20231127,171300,215439765,3895,3895,3895,3895,0
20231127,171200,215439765,3895,3895,3895,3895,0
20231127,171100,215439765,3895,3895,3895,3895,0
20231127,171000,215439765,3895,3895,3895,3895,0
20231127,170900,215439765,3895,3895,3895,3895,0
20231127,170800,215439765,3895,3895,3895,3895,0
20231127,170700,215439765,3895,3895,3895,3895,0
20231127,170600,215439765,3895,3895,3895,3895,0
20231127,170500,215439765,3895,3895,3895,3895,0
20231127,170400,215439765,3895,3895,3895,3895,0
20231127,170300,215439765,3895,3895,3895,3895,0
20231127,170200,215439765,3895,3895,3895,3895,0
20231127,170100,215439765,3895,3895,3895,3895,0
20231127,170000,215439765,3895,3895,3895,3895,0
20231127,165900,215439765,3895,3895,3895,3895,0
20231127,165800,215439765,3895,3895,3895,3895,0
20231127,165700,215439765,3895,3895,3895,3895,0
20231127,165600,215439765,3895,3895,3895,3895,1444
20231127,165500,215439765,3895,3895,3895,3895,0
20231127,165400,215439765,3895,3895,3895,3895,0
20231127,165300,215439765,3895,3895,3895,3895,0
20231127,165200,215439765,3895,3895,3895,3895,0
20231127,165100,215439765,3895,3895,3895,3895,0
20231127,165000,215439765,3895,3895,3895,3895,0
20231127,164900,215439765,3895,3895,3895,3895,0
20231127,164800,215439765,3895,3895,3895,3895,0
20231127,164700,215439765,3895,3895,3895,3895,0
20231127,164600,215439765,3895,3895,3895,3895,0
20231127,164500,215439765,3895,3895,3895,3895,0
20231127,164400,215439765,3895,3895,3895,3895,0
20231127,164300,215439765,3895,3895,3895,3895,0
20231127,164200,215439765,3895,3895,3895,3895,0
20231127,164100,215439765,3895,3895,3895,3895,0
20231127,164000,215439765,3895,3895,3895,3895,0
20231127,163900,215439765,3895,3895,3895,3895,0
20231127,163800,215439765,3895,3895,3895,3895,0
20231127,163700,215439765,3895,3895,3895,3895,0
20231127,163600,215439765,3895,3895,3895,3895,0
20231127,163500,215439765,3895,3895,3895,3895,0
20231127,163400,215439765,3895,3895,3895,3895,0
20231127,163300,215439765,3895,3895,3895,3895,0
20231127,163200,215439765,3895,3895,3895,3895,0
20231127,163100,215439765,3895,3895,3895,3895,0
20231127,163000,215439765,3895,3895,3895,3895,0
20231127,162900,215439765,3895,3895,3895,3895,0
20231127,162800,215439765,3895,3895,3895,3895,0
20231127,162700,215439765,3895,3895,3895,3895,0
20231127,162600,215439765,3895,3895,3895,3895,1444
20231127,162500,215439765,3895,3895,3895,3895,0
20231127,162400,215439765,3895,3895,3895,3895,0
20231127,162300,215439765,3895,3895,3895,3895,0
20231127,162200,215439765,3895,3895,3895,3895,0
20231127,162100,215439765,3895,3895,3895,3895,0
20231127,162000,215439765,3895,3895,3895,3895,0
20231127,161900,215439765,3895,3895,3895,3895,0
20231127,161800,215439765,3895,3895,3895,3895,0
20231127,161700,215439765,3895,3895,3895,3895,0
20231127,161600,215439765,3895,3895,3895,3895,0
20231127,161500,215439765,3895,3895,3895,3895,0
20231127,161400,215439765,3895,3895,3895,3895,0
20231127,161300,215439765,3895,3895,3895,3895,0
20231127,161200,215439765,3895,3895,3895,3895,0
20231127,161100,215439765,3895,3895,3895,3895,0
20231127,161000,215439765,3895,3895,3895,3895,0
20231127,160900,215439765,3895,3895,3895,3895,0
20231127,160800,215439765,3895,3895,3895,3895,0
20231127,160700,215439765,3895,3895,3895,3895,0
20231127,160600,215439765,3895,3895,3895,3895,0
20231127,160500,215439765,3895,3895,3895,3895,0
20231127,160400,215439765,3895,3895,3895,3895,0
20231127,160300,215439765,3895,3895,3895,3895,0
20231127,160200,215439765,3895,3895,3895,3895,0
20231127,160100,215439765,3895,3895,3895,3895,0
20231127,160000,215439765,3895,3895,3895,3895,0
20231127,155900,215439765,3895,3895,3895,3895,0
20231127,155800,215439765,3895,3895,3895,3895,0
20231127,155700,215439765,3895,3895,3895,3895,0
20231127,155600,215439765,3895,3895,3895,3895,1444
20231127,155500,215439765,3895,3895,3895,3895,0
20231127,155400,215439765,3895,3895,3895,3895,0
20231127,155300,215439765,3895,3895,3895,3895,0
20231127,155200,215439765,3895,3895,3895,3895,0
20231127,155100,215439765,3895,3895,3895,3895,0
20231127,155000,215439765,3895,3895,3895,3895,0
20231127,154900,215439765,3895,3895,3895,3895,0
20231127,154800,215439765,3895,3895,3895,3895,0
20231127,154700,215439765,3895,3895,3895,3895,0
20231127,154600,215439765,3895,3895,3895,3895,0
20231127,154500,215439765,3895,3895,3895,3895,0
20231127,154400,215439765,3895,3895,3895,3895,0
20231127,154300,215439765,3895,3895,3895,3895,0
20231127,154200,215439765,3895,3895,3895,3895,0
20231127,154100,215439765,3895,3895,3895,3895,0
20231127,154000,215439765,3895,3895,3895,3895,0
20231127,153900,215439765,3895,3895,3895,3895,0
20231127,153800,215439765,3895,3895,3895,3895,0
20231127,153700,215439765,3895,3895,3895,3895,0
20231127,153600,215439765,3895,3895,3895,3895,0
20231127,153500,215439765,3895,3895,3895,3895,0
20231127,153400,215439765,3895,3895,3895,3895,0
20231127,153300,215439765,3895,3895,3895,3895,0
20231127,153200,215439765,3895,3895,3895,3895,0
20231127,153100,215439765,3895,3895,3895,3895,0
20231127,153000,215439765,3895,3895,3895,3895,1444
20231127,152900,209815385,3920,3920,3920,3920,0
20231127,152800,209815385,3920,3920,3920,3920,0
20231127,152700,209815385,3920,3920,3920,3920,0
20231127,152600,209815385,3920,3920,3920,3920,0
20231127,152500,209815385,3920,3920,3920,3920,0
20231127,152400,209815385,3920,3920,3920,3920,0
20231127,152300,209815385,3920,3920,3920,3920,0
20231127,152200,209815385,3920,3920,3920,3920,0
20231127,152100,209815385,3920,3920,3920,3920,0
20231127,152000,209815385,3920,3920,3920,3920,0
20231127,151900,209815385,3920,3920,3920,3920,0
20231127,151800,209815385,3920,3920,3920,3920,4
20231127,151700,209799705,3905,3905,3905,3905,0
20231127,151600,209799705,3905,3920,3920,3905,365
20231127,151500,208373615,3910,3910,3910,3910,0
20231127,151400,208373615,3910,3915,3915,3910,83
20231127,151300,208049080,3910,3910,3910,3910,0
20231127,151200,208049080,3910,3910,3910,3910,0
20231127,151100,208049080,3910,3910,3910,3910,0
20231127,151000,208049080,3910,3910,3910,3910,0
20231127,150900,208049080,3910,3910,3910,3910,251
20231127,150800,207067670,3925,3925,3925,3925,7
20231127,150700,207040195,3910,3910,3910,3910,0
20231127,150600,207040195,3910,3920,3920,3910,205
20231127,150500,206238165,3930,3930,3930,3930,1
20231127,150400,206234235,3925,3925,3925,3925,2
20231127,150300,206226385,3925,3935,3935,3925,3
20231127,150200,206214600,3935,3930,3935,3930,56
20231127,150100,205994245,3950,3950,3950,3950,0
20231127,150000,205994245,3950,3950,3950,3950,0
20231127,145900,205994245,3950,3950,3950,3950,0
20231127,145800,205994245,3950,3920,3950,3920,6
20231127,145700,205970645,3920,3920,3920,3920,0
20231127,145600,205970645,3920,3920,3920,3920,0
20231127,145500,205970645,3920,3920,3920,3920,0
20231127,145400,205970645,3920,3920,3920,3920,0
20231127,145300,205970645,3920,3920,3920,3920,0
20231127,145200,205970645,3920,3925,3925,3920,40
20231127,145100,205813755,3915,3915,3915,3915,0
20231127,145000,205813755,3915,3915,3915,3915,0
20231127,144900,205813755,3915,3915,3915,3915,0
20231127,144800,205813755,3915,3915,3915,3915,0
20231127,144700,205813755,3915,3915,3915,3915,0
20231127,144600,205813755,3915,3940,3940,3915,129
20231127,144500,205306650,3925,3910,3940,3910,345
20231127,144400,203952205,3920,3920,3920,3920,24
20231127,144300,203858125,3960,3960,3960,3960,0
20231127,144200,203858125,3960,3905,3960,3905,141
20231127,144100,203304765,3905,3915,3915,3905,339
20231127,144000,201977970,3915,3915,3915,3915,0
20231127,143900,201977970,3915,3915,3915,3915,0
20231127,143800,201977970,3915,3915,3915,3915,3
20231127,143700,201966225,3915,3915,3915,3915,0
20231127,143600,201966225,3915,3915,3915,3915,0
20231127,143500,201966225,3915,3915,3915,3915,0
20231127,143400,201966225,3915,3915,3915,3915,11
20231127,143300,201923160,3905,3905,3905,3905,0
20231127,143200,201923160,3905,3905,3905,3905,0
20231127,143100,201923160,3905,3905,3905,3905,0
20231127,143000,201923160,3905,3905,3905,3905,100
20231127,142900,201532660,3920,3920,3920,3920,0
20231127,142800,201532660,3920,3920,3920,3920,0
20231127,142700,201532660,3920,3920,3920,3920,0
20231127,142600,201532660,3920,3920,3920,3920,0
20231127,142500,201532660,3920,3910,3920,3910,27
20231127,142400,201426855,3905,3905,3905,3905,0
20231127,142300,201426855,3905,3905,3905,3905,0
20231127,142200,201426855,3905,3905,3905,3905,69
20231127,142100,201157410,3905,3905,3905,3905,0
20231127,142000,201157410,3905,3905,3905,3905,81
20231127,141900,200841105,3905,3905,3905,3905,0
20231127,141800,200841105,3905,3905,3905,3905,0
20231127,141700,200841105,3905,3905,3905,3905,0
20231127,141600,200841105,3905,3905,3905,3905,0
20231127,141500,200841105,3905,3905,3905,3905,0
20231127,141400,200841105,3905,3905,3905,3905,0
20231127,141300,200841105,3905,3905,3905,3905,0
20231127,141200,200841105,3905,3905,3905,3905,5
20231127,141100,200821580,3905,3905,3905,3905,24
20231127,141000,200727860,3905,3905,3905,3905,133
20231127,140900,200208495,3910,3910,3910,3910,531
20231127,140800,198132285,3915,3920,3920,3915,1663
20231127,140700,191613455,3925,3925,3925,3925,0
20231127,140600,191613455,3925,3920,3925,3920,457
20231127,140500,189820015,3920,3920,3920,3920,0
20231127,140400,189820015,3920,3920,3920,3920,0
20231127,140300,189820015,3920,3925,3925,3920,944
20231127,140200,186114820,3925,3925,3925,3925,4
20231127,140100,186099120,3925,3925,3925,3925,0
20231127,140000,186099120,3925,3925,3925,3925,0
20231127,135900,186099120,3925,3925,3925,3925,0
20231127,135800,186099120,3925,3925,3925,3925,0
20231127,135700,186099120,3925,3930,3930,3925,4
20231127,135600,186083410,3930,3930,3930,3930,0
20231127,135500,186083410,3930,3930,3930,3930,0
20231127,135400,186083410,3930,3930,3930,3930,1
20231127,135300,186079480,3930,3930,3930,3930,0
20231127,135200,186079480,3930,3930,3930,3930,1
20231127,135100,186075550,3930,3930,3930,3930,1
20231127,135000,186071620,3930,3930,3930,3930,1
20231127,134900,186067690,3930,3930,3930,3930,43
20231127,134800,185898700,3930,3930,3930,3930,0
20231127,134700,185898700,3930,3930,3930,3930,0
20231127,134600,185898700,3930,3935,3935,3930,363
20231127,134500,184471550,3940,3940,3940,3940,0
20231127,134400,184471550,3940,3940,3940,3940,0
20231127,134300,184471550,3940,3940,3940,3940,0
20231127,134200,184471550,3940,3950,3960,3940,147
20231127,134100,183891580,3940,3940,3940,3940,51
20231127,134000,183690640,3940,3940,3940,3940,0
20231127,133900,183690640,3940,3940,3940,3940,14
20231127,133800,183635480,3940,3940,3940,3940,0
20231127,133700,183635480,3940,3940,3940,3940,0
20231127,133600,183635480,3940,3940,3940,3940,0
20231127,133500,183635480,3940,3940,3940,3940,0
20231127,133400,183635480,3940,3940,3940,3940,0
20231127,133300,183635480,3940,3940,3940,3940,26
20231127,133200,183533040,3940,3940,3940,3940,1
20231127,133100,183529100,3940,3940,3940,3940,0
20231127,133000,183529100,3940,3940,3940,3940,0
20231127,132900,183529100,3940,3940,3940,3940,0
20231127,132800,183529100,3940,3940,3940,3940,207
20231127,132700,182713520,3940,3940,3940,3940,0
20231127,132600,182713520,3940,3940,3940,3940,0
20231127,132500,182713520,3940,3940,3940,3940,0
20231127,132400,182713520,3940,3940,3940,3940,1
20231127,132300,182709580,3940,3940,3940,3940,0
20231127,132200,182709580,3940,3940,3940,3940,0
20231127,132100,182709580,3940,3940,3940,3940,3
20231127,132000,182697760,3945,3945,3945,3945,0
20231127,131900,182697760,3945,3945,3945,3945,0
20231127,131800,182697760,3945,3945,3945,3945,0
20231127,131700,182697760,3945,3945,3945,3945,200
20231127,131600,181908760,3945,3945,3945,3945,0
20231127,131500,181908760,3945,3940,3945,3940,20
20231127,131400,181829865,3940,3935,3940,3935,86
20231127,131300,181491215,3945,3945,3945,3945,1000
20231127,131200,177546215,3945,3945,3945,3945,0
20231127,131100,177546215,3945,3945,3945,3945,0
20231127,131000,177546215,3945,3945,3945,3945,0
20231127,130900,177546215,3945,3945,3945,3945,0
20231127,130800,177546215,3945,3945,3945,3945,0
20231127,130700,177546215,3945,3945,3945,3945,0
20231127,130600,177546215,3945,3945,3945,3945,0
20231127,130500,177546215,3945,3945,3945,3945,13
20231127,130400,177494930,3925,3925,3925,3925,0
20231127,130300,177494930,3925,3925,3925,3925,0
20231127,130200,177494930,3925,3925,3925,3925,0
20231127,130100,177494930,3925,3925,3925,3925,686
20231127,130000,174802380,3925,3930,3930,3925,500
20231127,125900,172839625,3940,3940,3940,3940,50
20231127,125800,172642625,3940,3935,3940,3935,197
20231127,125700,171866450,3920,3920,3920,3920,0
20231127,125600,171866450,3920,3920,3920,3920,0
20231127,125500,171866450,3920,3920,3920,3920,5
20231127,125400,171846850,3925,3925,3925,3925,0
20231127,125300,171846850,3925,3925,3925,3925,0
20231127,125200,171846850,3925,3925,3925,3925,0
20231127,125100,171846850,3925,3935,3935,3925,257
20231127,125000,170837865,3965,3965,3965,3965,0
20231127,124900,170837865,3965,3935,3965,3935,150
20231127,124800,170245550,3935,3935,3935,3935,300
20231127,124700,169065050,3935,3935,3935,3935,0
20231127,124600,169065050,3935,3935,3935,3935,0
20231127,124500,169065050,3935,3935,3935,3935,10
20231127,124400,169025700,3925,3925,3925,3925,365
20231127,124300,167593075,3930,3930,3930,3930,0
20231127,124200,167593075,3930,3930,3930,3930,0
20231127,124100,167593075,3930,3935,3935,3930,168
20231127,124000,166932200,3935,3935,3935,3935,2
20231127,123900,166924330,3935,3935,3935,3935,0
20231127,123800,166924330,3935,3935,3935,3935,0
20231127,123700,166924330,3935,3935,3935,3935,0
20231127,123600,166924330,3935,3935,3935,3935,1
20231127,123500,166920395,3935,3935,3935,3935,8
20231127,123400,166888915,3935,3935,3935,3935,45
20231127,123300,166711840,3930,3945,3945,3930,177
20231127,123200,166014705,3950,3950,3950,3950,2
20231127,123100,166006805,3935,3955,3960,3935,186
20231127,123000,165271155,3960,3955,3960,3955,2
20231127,122900,165263240,3940,3965,3965,3940,30
20231127,122800,165144805,3970,3970,3970,3970,0
20231127,122700,165144805,3970,3945,3970,3945,100
20231127,122600,164748280,3930,3930,3930,3930,0
20231127,122500,164748280,3930,3930,3930,3930,0
20231127,122400,164748280,3930,3930,3930,3930,0
20231127,122300,164748280,3930,3930,3930,3930,0
20231127,122200,164748280,3930,3930,3930,3930,0
20231127,122100,164748280,3930,3930,3930,3930,21
20231127,122000,164665750,3925,3925,3925,3925,0
20231127,121900,164665750,3925,3925,3925,3925,0
20231127,121800,164665750,3925,3950,3950,3925,897
20231127,121700,161138075,3950,3950,3950,3950,0
20231127,121600,161138075,3950,3950,3950,3950,0
20231127,121500,161138075,3950,3950,3950,3950,0
20231127,121400,161138075,3950,3950,3950,3950,0
20231127,121300,161138075,3950,3950,3950,3950,0
20231127,121200,161138075,3950,3950,3950,3950,0
20231127,121100,161138075,3950,3950,3950,3950,0
20231127,121000,161138075,3950,3950,3950,3950,0
20231127,120900,161138075,3950,3950,3950,3950,0
20231127,120800,161138075,3950,3950,3950,3950,0
20231127,120700,161138075,3950,3960,3960,3950,2912
20231127,120600,149633500,3955,3955,3955,3955,0
20231127,120500,149633500,3955,3955,3955,3955,0
20231127,120400,149633500,3955,3955,3955,3955,0
20231127,120300,149633500,3955,3955,3955,3955,8
20231127,120200,149601860,3955,3955,3955,3955,0
20231127,120100,149601860,3955,3955,3955,3955,0
20231127,120000,149601860,3955,3970,3970,3950,1949
20231127,115900,141894300,3980,3980,3980,3980,0
20231127,115800,141894300,3980,3980,3980,3980,0
20231127,115700,141894300,3980,3980,3980,3980,1
20231127,115600,141890320,3980,3980,3980,3980,0
20231127,115500,141890320,3980,3980,3980,3980,0
20231127,115400,141890320,3980,3980,3980,3980,0
20231127,115300,141890320,3980,3980,3980,3980,0
20231127,115200,141890320,3980,3980,3980,3980,0
20231127,115100,141890320,3980,3990,3990,3965,543
20231127,115000,139733920,3985,3980,3990,3980,38
20231127,114900,139582565,3990,3990,3990,3990,1
20231127,114800,139578575,3980,3980,3980,3980,11
20231127,114700,139534795,3980,3980,3980,3980,0
20231127,114600,139534795,3980,3980,3980,3980,12
20231127,114500,139487035,3980,3985,3985,3980,497
20231127,114400,137508910,3980,3980,3980,3980,28
20231127,114300,137397470,3970,3975,3990,3970,324
20231127,114200,136105665,3970,3980,3990,3965,285
20231127,114100,134972955,3980,3990,3990,3980,80
20231127,114000,134653970,3990,3990,3995,3990,1039
20231127,113900,130508165,3990,3990,3990,3990,100
20231127,113800,130109165,3990,3990,3990,3990,24
20231127,113700,130013405,3990,3975,3990,3960,1071
20231127,113600,125762980,3975,3980,3980,3975,200
20231127,113500,124967905,3985,3990,3990,3985,116
20231127,113400,124505115,4000,3985,4000,3985,169
20231127,113300,123831635,3985,4005,4010,3985,1589
20231127,113200,117465230,4005,4005,4005,4005,653
20231127,113100,114849965,4015,4025,4030,4010,1916
20231127,113000,107160410,4050,4050,4070,4020,3436
20231127,112900,93235960,4050,4000,4050,4000,3494
20231127,112800,79170210,4000,3990,4000,3990,2776
20231127,112700,68075560,3985,3960,3985,3960,2012
20231127,112600,60083415,3955,3945,3955,3945,1369
20231127,112500,54671120,3940,3940,3940,3940,250
20231127,112400,53686120,3940,3940,3940,3940,0
20231127,112300,53686120,3940,3940,3940,3940,16
20231127,112200,53623080,3940,3945,3945,3940,2
20231127,112100,53615195,3945,3945,3945,3945,0
20231127,112000,53615195,3945,3945,3945,3945,601
20231127,111900,51244250,3925,3925,3925,3925,500
20231127,111800,49281750,3930,3930,3930,3930,5
20231127,111700,49262100,3930,3935,3935,3930,172
20231127,111600,48585305,3940,3945,3945,3935,198
20231127,111500,47804740,3945,3945,3945,3945,151
20231127,111400,47209045,3935,3930,3940,3930,501
20231127,111300,45238615,3930,3930,3930,3930,907
20231127,111200,41674105,3930,3920,3930,3920,345
20231127,111100,40318375,3915,3915,3915,3915,151
20231127,111000,39727210,3905,3905,3915,3905,233
20231127,110900,38816840,3910,3910,3910,3910,1
20231127,110800,38812930,3900,3900,3900,3900,9
20231127,110700,38777830,3895,3890,3895,3890,801
20231127,110600,35660190,3890,3890,3890,3890,0
20231127,110500,35660190,3890,3890,3890,3890,0
20231127,110400,35660190,3890,3890,3890,3890,0
20231127,110300,35660190,3890,3890,3890,3890,0
20231127,110200,35660190,3890,3890,3890,3890,0
20231127,110100,35660190,3890,3890,3890,3890,0
20231127,110000,35660190,3890,3890,3890,3890,0
20231127,105900,35660190,3890,3890,3890,3890,0
20231127,105800,35660190,3890,3890,3890,3890,0
20231127,105700,35660190,3890,3890,3890,3890,0
20231127,105600,35660190,3890,3890,3890,3890,0
20231127,105500,35660190,3890,3890,3890,3890,0
20231127,105400,35660190,3890,3890,3890,3890,0
20231127,105300,35660190,3890,3890,3890,3890,0
20231127,105200,35660190,3890,3890,3890,3890,0
20231127,105100,35660190,3890,3890,3890,3890,0
20231127,105000,35660190,3890,3890,3890,3890,1
20231127,104900,35656300,3875,3880,3880,3875,200
20231127,104800,34881260,3875,3875,3875,3875,0
20231127,104700,34881260,3875,3875,3875,3875,0
20231127,104600,34881260,3875,3875,3875,3875,246
20231127,104500,33928010,3875,3875,3875,3875,500
20231127,104400,31990510,3880,3880,3880,3880,20
20231127,104300,31912910,3880,3880,3880,3880,233
20231127,104200,31008870,3880,3880,3880,3880,316
20231127,104100,29782790,3880,3885,3885,3880,103
20231127,104000,29383140,3890,3890,3890,3890,1
20231127,103900,29379250,3895,3895,3895,3895,0
20231127,103800,29379250,3895,3895,3895,3895,1
20231127,103700,29375355,3885,3885,3885,3885,72
20231127,103600,29095635,3885,3885,3885,3885,0
20231127,103500,29095635,3885,3885,3885,3885,5
20231127,103400,29076210,3885,3885,3885,3885,80
20231127,103300,28765410,3890,3885,3890,3885,51
20231127,103200,28567270,3890,3890,3890,3890,0
20231127,103100,28567270,3890,3890,3890,3890,0
20231127,103000,28567270,3890,3890,3890,3890,0
20231127,102900,28567270,3890,3890,3890,3890,0
20231127,102800,28567270,3890,3885,3890,3885,78
20231127,102700,28264235,3880,3880,3880,3880,0
20231127,102600,28264235,3880,3880,3880,3880,0
20231127,102500,28264235,3880,3880,3880,3880,0
20231127,102400,28264235,3880,3880,3880,3880,0
20231127,102300,28264235,3880,3880,3880,3880,0
20231127,102200,28264235,3880,3880,3880,3880,0
20231127,102100,28264235,3880,3880,3880,3880,0
20231127,102000,28264235,3880,3880,3880,3880,2
20231127,101900,28256475,3885,3885,3885,3885,220
20231127,101800,27401775,3880,3880,3880,3880,1
20231127,101700,27397895,3880,3880,3880,3880,0
20231127,101600,27397895,3880,3880,3880,3880,2
20231127,101500,27390135,3890,3885,3890,3875,138
20231127,101400,26855350,3880,3880,3880,3880,0
20231127,101300,26855350,3880,3880,3880,3880,0
20231127,101200,26855350,3880,3880,3880,3880,0
20231127,101100,26855350,3880,3880,3880,3880,2
20231127,101000,26847590,3875,3880,3880,3875,1043
20231127,100900,22805960,3880,3880,3880,3880,0
20231127,100800,22805960,3880,3885,3885,3880,202
20231127,100700,22022190,3875,3875,3875,3875,0
20231127,100600,22022190,3875,3875,3875,3875,0
20231127,100500,22022190,3875,3875,3875,3875,0
20231127,100400,22022190,3875,3875,3875,3875,0
20231127,100300,22022190,3875,3875,3875,3875,0
20231127,100200,22022190,3875,3880,3880,3875,1027
20231127,100100,18042430,3895,3895,3895,3895,0
20231127,100000,18042430,3895,3895,3895,3895,0
20231127,095900,18042430,3895,3895,3895,3895,0
20231127,095800,18042430,3895,3895,3895,3895,0
20231127,095700,18042430,3895,3895,3895,3895,115
20231127,095600,17594505,3895,3895,3895,3895,0
20231127,095500,17594505,3895,3895,3895,3895,27
20231127,095400,17489340,3895,3895,3895,3895,0
20231127,095300,17489340,3895,3895,3895,3895,0
20231127,095200,17489340,3895,3895,3895,3895,1
20231127,095100,17485445,3895,3895,3895,3895,1
20231127,095000,17481550,3915,3915,3915,3915,0
20231127,094900,17481550,3915,3915,3915,3915,178
20231127,094800,16784680,3915,3915,3915,3915,0
20231127,094700,16784680,3915,3915,3915,3915,3
20231127,094600,16772935,3915,3915,3915,3915,0
20231127,094500,16772935,3915,3915,3915,3915,1
20231127,094400,16769020,3880,3880,3880,3880,0
20231127,094300,16769020,3880,3880,3880,3880,0
20231127,094200,16769020,3880,3880,3880,3880,0
20231127,094100,16769020,3880,3880,3880,3880,0
20231127,094000,16769020,3880,3880,3880,3880,0
20231127,093900,16769020,3880,3880,3880,3880,25
20231127,093800,16672020,3880,3890,3890,3880,564
20231127,093700,14483600,3890,3890,3890,3890,2
20231127,093600,14475820,3885,3885,3885,3885,1
20231127,093500,14471935,3890,3885,3890,3885,4
20231127,093400,14456390,3885,3885,3885,3885,210
20231127,093300,13640540,3885,3885,3885,3885,0
20231127,093200,13640540,3885,3885,3885,3885,0
20231127,093100,13640540,3885,3885,3885,3885,0
20231127,093000,13640540,3885,3885,3885,3885,4
20231127,092900,13625000,3885,3885,3885,3885,267
20231127,092800,12587705,3865,3865,3865,3865,0
20231127,092700,12587705,3865,3865,3865,3865,0
20231127,092600,12587705,3865,3865,3865,3865,0
20231127,092500,12587705,3865,3865,3865,3865,0
20231127,092400,12587705,3865,3865,3865,3865,0
20231127,092300,12587705,3865,3865,3865,3865,0
20231127,092200,12587705,3865,3865,3865,3865,0
20231127,092100,12587705,3865,3865,3865,3865,0
20231127,092000,12587705,3865,3865,3865,3865,0
20231127,091900,12587705,3865,3865,3865,3865,0
20231127,091800,12587705,3865,3865,3865,3865,27
20231127,091700,12483350,3875,3875,3875,3875,0
20231127,091600,12483350,3875,3875,3875,3875,0
20231127,091500,12483350,3875,3875,3875,3875,1036
20231127,091400,8468850,3880,3880,3880,3880,0
20231127,091300,8468850,3880,3885,3885,3880,797
20231127,091200,5376320,3885,3885,3885,3885,0
20231127,091100,5376320,3885,3885,3885,3885,0
20231127,091000,5376320,3885,3885,3885,3885,12
20231127,090900,5329700,3885,3885,3885,3885,370
20231127,090800,3892250,3885,3885,3885,3885,0
20231127,090700,3892250,3885,3900,3900,3885,441
20231127,090600,2177115,3895,3895,3895,3895,0
20231127,090500,2177115,3895,3895,3895,3895,0
20231127,090400,2177115,3895,3895,3895,3895,0
20231127,090300,2177115,3895,3895,3895,3895,0
20231127,090200,2177115,3895,3895,3895,3895,0
20231127,090100,2177115,3895,3895,3895,3895,3
20231127,090000,2165430,3930,3930,3930,3930,551