KissMeData/094970/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194900,487118955,3965,3965,3965,3965,1957
20231122,194800,487118955,3965,3965,3965,3965,0
20231122,194700,487118955,3965,3965,3965,3965,0
20231122,194600,487118955,3965,3965,3965,3965,0
20231122,194500,487118955,3965,3965,3965,3965,0
20231122,194400,487118955,3965,3965,3965,3965,0
20231122,194300,487118955,3965,3965,3965,3965,0
20231122,194200,487118955,3965,3965,3965,3965,0
20231122,194100,487118955,3965,3965,3965,3965,0
20231122,194000,487118955,3965,3965,3965,3965,0
20231122,193900,487118955,3965,3965,3965,3965,0
20231122,193800,487118955,3965,3965,3965,3965,0
20231122,193700,487118955,3965,3965,3965,3965,0
20231122,193600,487118955,3965,3965,3965,3965,0
20231122,193500,487118955,3965,3965,3965,3965,0
20231122,193400,487118955,3965,3965,3965,3965,0
20231122,193300,487118955,3965,3965,3965,3965,0
20231122,193200,487118955,3965,3965,3965,3965,0
20231122,193100,487118955,3965,3965,3965,3965,0
20231122,193000,487118955,3965,3965,3965,3965,0
20231122,192900,487118955,3965,3965,3965,3965,0
20231122,192800,487118955,3965,3965,3965,3965,0
20231122,192700,487118955,3965,3965,3965,3965,0
20231122,192600,487118955,3965,3965,3965,3965,0
20231122,192500,487118955,3965,3965,3965,3965,0
20231122,192400,487118955,3965,3965,3965,3965,0
20231122,192300,487118955,3965,3965,3965,3965,0
20231122,192200,487118955,3965,3965,3965,3965,0
20231122,192100,487118955,3965,3965,3965,3965,0
20231122,192000,487118955,3965,3965,3965,3965,0
20231122,191900,487118955,3965,3965,3965,3965,1957
20231122,191800,487118955,3965,3965,3965,3965,0
20231122,191700,487118955,3965,3965,3965,3965,0
20231122,191600,487118955,3965,3965,3965,3965,0
20231122,191500,487118955,3965,3965,3965,3965,0
20231122,191400,487118955,3965,3965,3965,3965,0
20231122,191300,487118955,3965,3965,3965,3965,0
20231122,191200,487118955,3965,3965,3965,3965,0
20231122,191100,487118955,3965,3965,3965,3965,0
20231122,191000,487118955,3965,3965,3965,3965,0
20231122,190900,487118955,3965,3965,3965,3965,0
20231122,190800,487118955,3965,3965,3965,3965,0
20231122,190700,487118955,3965,3965,3965,3965,0
20231122,190600,487118955,3965,3965,3965,3965,0
20231122,190500,487118955,3965,3965,3965,3965,0
20231122,190400,487118955,3965,3965,3965,3965,0
20231122,190300,487118955,3965,3965,3965,3965,0
20231122,190200,487118955,3965,3965,3965,3965,0
20231122,190100,487118955,3965,3965,3965,3965,0
20231122,190000,487118955,3965,3965,3965,3965,0
20231122,185900,487118955,3965,3965,3965,3965,0
20231122,185800,487118955,3965,3965,3965,3965,0
20231122,185700,487118955,3965,3965,3965,3965,0
20231122,185600,487118955,3965,3965,3965,3965,0
20231122,185500,487118955,3965,3965,3965,3965,0
20231122,185400,487118955,3965,3965,3965,3965,0
20231122,185300,487118955,3965,3965,3965,3965,0
20231122,185200,487118955,3965,3965,3965,3965,0
20231122,185100,487118955,3965,3965,3965,3965,0
20231122,185000,487118955,3965,3965,3965,3965,0
20231122,184900,487118955,3965,3965,3965,3965,1957
20231122,184800,487118955,3965,3965,3965,3965,0
20231122,184700,487118955,3965,3965,3965,3965,0
20231122,184600,487118955,3965,3965,3965,3965,0
20231122,184500,487118955,3965,3965,3965,3965,0
20231122,184400,487118955,3965,3965,3965,3965,0
20231122,184300,487118955,3965,3965,3965,3965,0
20231122,184200,487118955,3965,3965,3965,3965,0
20231122,184100,487118955,3965,3965,3965,3965,0
20231122,184000,487118955,3965,3965,3965,3965,0
20231122,183900,487118955,3965,3965,3965,3965,0
20231122,183800,487118955,3965,3965,3965,3965,0
20231122,183700,487118955,3965,3965,3965,3965,0
20231122,183600,487118955,3965,3965,3965,3965,0
20231122,183500,487118955,3965,3965,3965,3965,0
20231122,183400,487118955,3965,3965,3965,3965,0
20231122,183300,487118955,3965,3965,3965,3965,0
20231122,183200,487118955,3965,3965,3965,3965,0
20231122,183100,487118955,3965,3965,3965,3965,0
20231122,183000,487118955,3965,3965,3965,3965,0
20231122,182900,487118955,3965,3965,3965,3965,0
20231122,182800,487118955,3965,3965,3965,3965,0
20231122,182700,487118955,3965,3965,3965,3965,0
20231122,182600,487118955,3965,3965,3965,3965,0
20231122,182500,487118955,3965,3965,3965,3965,0
20231122,182400,487118955,3965,3965,3965,3965,0
20231122,182300,487118955,3965,3965,3965,3965,0
20231122,182200,487118955,3965,3965,3965,3965,0
20231122,182100,487118955,3965,3965,3965,3965,0
20231122,182000,487118955,3965,3965,3965,3965,0
20231122,181900,487118955,3965,3965,3965,3965,1957
20231122,181800,487118955,3965,3965,3965,3965,0
20231122,181700,487118955,3965,3965,3965,3965,0
20231122,181600,487118955,3965,3965,3965,3965,0
20231122,181500,487118955,3965,3965,3965,3965,0
20231122,181400,487118955,3965,3965,3965,3965,0
20231122,181300,487118955,3965,3965,3965,3965,0
20231122,181200,487118955,3965,3965,3965,3965,0
20231122,181100,487118955,3965,3965,3965,3965,0
20231122,181000,487118955,3965,3965,3965,3965,0
20231122,180900,487118955,3965,3965,3965,3965,0
20231122,180800,487118955,3965,3965,3965,3965,0
20231122,180700,487118955,3965,3965,3965,3965,0
20231122,180600,487118955,3965,3965,3965,3965,0
20231122,180500,487118955,3965,3965,3965,3965,0
20231122,180400,487118955,3965,3965,3965,3965,0
20231122,180300,487118955,3965,3965,3965,3965,0
20231122,180200,487118955,3965,3965,3965,3965,0
20231122,180100,487118955,3965,3965,3965,3965,0
20231122,180000,487118955,3965,3965,3965,3965,0
20231122,175900,487118955,3965,3965,3965,3965,0
20231122,175800,487118955,3965,3965,3965,3965,0
20231122,175700,487118955,3965,3965,3965,3965,0
20231122,175600,487118955,3965,3965,3965,3965,0
20231122,175500,487118955,3965,3965,3965,3965,0
20231122,175400,487118955,3965,3965,3965,3965,0
20231122,175300,487118955,3965,3965,3965,3965,0
20231122,175200,487118955,3965,3965,3965,3965,0
20231122,175100,487118955,3965,3965,3965,3965,0
20231122,175000,487118955,3965,3965,3965,3965,0
20231122,174900,487118955,3965,3965,3965,3965,1957
20231122,174800,487118955,3965,3965,3965,3965,0
20231122,174700,487118955,3965,3965,3965,3965,0
20231122,174600,487118955,3965,3965,3965,3965,0
20231122,174500,487118955,3965,3965,3965,3965,0
20231122,174400,487118955,3965,3965,3965,3965,0
20231122,174300,487118955,3965,3965,3965,3965,0
20231122,174200,487118955,3965,3965,3965,3965,0
20231122,174100,487118955,3965,3965,3965,3965,0
20231122,174000,487118955,3965,3965,3965,3965,0
20231122,173900,487118955,3965,3965,3965,3965,0
20231122,173800,487118955,3965,3965,3965,3965,0
20231122,173700,487118955,3965,3965,3965,3965,0
20231122,173600,487118955,3965,3965,3965,3965,0
20231122,173500,487118955,3965,3965,3965,3965,0
20231122,173400,487118955,3965,3965,3965,3965,0
20231122,173300,487118955,3965,3965,3965,3965,0
20231122,173200,487118955,3965,3965,3965,3965,0
20231122,173100,487118955,3965,3965,3965,3965,0
20231122,173000,487118955,3965,3965,3965,3965,0
20231122,172900,487118955,3965,3965,3965,3965,0
20231122,172800,487118955,3965,3965,3965,3965,0
20231122,172700,487118955,3965,3965,3965,3965,0
20231122,172600,487118955,3965,3965,3965,3965,0
20231122,172500,487118955,3965,3965,3965,3965,0
20231122,172400,487118955,3965,3965,3965,3965,0
20231122,172300,487118955,3965,3965,3965,3965,0
20231122,172200,487118955,3965,3965,3965,3965,0
20231122,172100,487118955,3965,3965,3965,3965,0
20231122,172000,487118955,3965,3965,3965,3965,0
20231122,171900,487118955,3965,3965,3965,3965,1957
20231122,171800,487118955,3965,3965,3965,3965,0
20231122,171700,487118955,3965,3965,3965,3965,0
20231122,171600,487118955,3965,3965,3965,3965,0
20231122,171500,487118955,3965,3965,3965,3965,0
20231122,171400,487118955,3965,3965,3965,3965,0
20231122,171300,487118955,3965,3965,3965,3965,0
20231122,171200,487118955,3965,3965,3965,3965,0
20231122,171100,487118955,3965,3965,3965,3965,0
20231122,171000,487118955,3965,3965,3965,3965,0
20231122,170900,487118955,3965,3965,3965,3965,0
20231122,170800,487118955,3965,3965,3965,3965,0
20231122,170700,487118955,3965,3965,3965,3965,0
20231122,170600,487118955,3965,3965,3965,3965,0
20231122,170500,487118955,3965,3965,3965,3965,0
20231122,170400,487118955,3965,3965,3965,3965,0
20231122,170300,487118955,3965,3965,3965,3965,0
20231122,170200,487118955,3965,3965,3965,3965,0
20231122,170100,487118955,3965,3965,3965,3965,0
20231122,170000,487118955,3965,3965,3965,3965,0
20231122,165900,487118955,3965,3965,3965,3965,0
20231122,165800,487118955,3965,3965,3965,3965,0
20231122,165700,487118955,3965,3965,3965,3965,0
20231122,165600,487118955,3965,3965,3965,3965,0
20231122,165500,487118955,3965,3965,3965,3965,0
20231122,165400,487118955,3965,3965,3965,3965,0
20231122,165300,487118955,3965,3965,3965,3965,0
20231122,165200,487118955,3965,3965,3965,3965,0
20231122,165100,487118955,3965,3965,3965,3965,0
20231122,165000,487118955,3965,3965,3965,3965,0
20231122,164900,487118955,3965,3965,3965,3965,1957
20231122,164800,487118955,3965,3965,3965,3965,0
20231122,164700,487118955,3965,3965,3965,3965,0
20231122,164600,487118955,3965,3965,3965,3965,0
20231122,164500,487118955,3965,3965,3965,3965,0
20231122,164400,487118955,3965,3965,3965,3965,0
20231122,164300,487118955,3965,3965,3965,3965,0
20231122,164200,487118955,3965,3965,3965,3965,0
20231122,164100,487118955,3965,3965,3965,3965,0
20231122,164000,487118955,3965,3965,3965,3965,0
20231122,163900,487118955,3965,3965,3965,3965,0
20231122,163800,487118955,3965,3965,3965,3965,0
20231122,163700,487118955,3965,3965,3965,3965,0
20231122,163600,487118955,3965,3965,3965,3965,0
20231122,163500,487118955,3965,3965,3965,3965,0
20231122,163400,487118955,3965,3965,3965,3965,0
20231122,163300,487118955,3965,3965,3965,3965,0
20231122,163200,487118955,3965,3965,3965,3965,0
20231122,163100,487118955,3965,3965,3965,3965,0
20231122,163000,487118955,3965,3965,3965,3965,0
20231122,162900,487118955,3965,3965,3965,3965,0
20231122,162800,487118955,3965,3965,3965,3965,0
20231122,162700,487118955,3965,3965,3965,3965,0
20231122,162600,487118955,3965,3965,3965,3965,0
20231122,162500,487118955,3965,3965,3965,3965,0
20231122,162400,487118955,3965,3965,3965,3965,0
20231122,162300,487118955,3965,3965,3965,3965,0
20231122,162200,487118955,3965,3965,3965,3965,0
20231122,162100,487118955,3965,3965,3965,3965,0
20231122,162000,487118955,3965,3965,3965,3965,0
20231122,161900,487118955,3965,3965,3965,3965,1957
20231122,161800,487118955,3965,3965,3965,3965,0
20231122,161700,487118955,3965,3965,3965,3965,0
20231122,161600,487118955,3965,3965,3965,3965,0
20231122,161500,487118955,3965,3965,3965,3965,0
20231122,161400,487118955,3965,3965,3965,3965,0
20231122,161300,487118955,3965,3965,3965,3965,0
20231122,161200,487118955,3965,3965,3965,3965,0
20231122,161100,487118955,3965,3965,3965,3965,0
20231122,161000,487118955,3965,3965,3965,3965,0
20231122,160900,487118955,3965,3965,3965,3965,0
20231122,160800,487118955,3965,3965,3965,3965,0
20231122,160700,487118955,3965,3965,3965,3965,0
20231122,160600,487118955,3965,3965,3965,3965,0
20231122,160500,487118955,3965,3965,3965,3965,0
20231122,160400,487118955,3965,3965,3965,3965,0
20231122,160300,487118955,3965,3965,3965,3965,0
20231122,160200,487118955,3965,3965,3965,3965,0
20231122,160100,487118955,3965,3965,3965,3965,0
20231122,160000,487118955,3965,3965,3965,3965,0
20231122,155900,487118955,3965,3965,3965,3965,0
20231122,155800,487118955,3965,3965,3965,3965,0
20231122,155700,487118955,3965,3965,3965,3965,0
20231122,155600,487118955,3965,3965,3965,3965,0
20231122,155500,487118955,3965,3965,3965,3965,0
20231122,155400,487118955,3965,3965,3965,3965,0
20231122,155300,487118955,3965,3965,3965,3965,0
20231122,155200,487118955,3965,3965,3965,3965,0
20231122,155100,487118955,3965,3965,3965,3965,0
20231122,155000,487118955,3965,3965,3965,3965,0
20231122,154900,487118955,3965,3965,3965,3965,1957
20231122,154800,487118955,3965,3965,3965,3965,0
20231122,154700,487118955,3965,3965,3965,3965,0
20231122,154600,487118955,3965,3965,3965,3965,0
20231122,154500,487118955,3965,3965,3965,3965,0
20231122,154400,487118955,3965,3965,3965,3965,0
20231122,154300,487118955,3965,3965,3965,3965,0
20231122,154200,487118955,3965,3965,3965,3965,0
20231122,154100,487118955,3965,3965,3965,3965,0
20231122,154000,487118955,3965,3965,3965,3965,0
20231122,153900,487118955,3965,3965,3965,3965,0
20231122,153800,487118955,3965,3965,3965,3965,0
20231122,153700,487118955,3965,3965,3965,3965,0
20231122,153600,487118955,3965,3965,3965,3965,0
20231122,153500,487118955,3965,3965,3965,3965,0
20231122,153400,487118955,3965,3965,3965,3965,0
20231122,153300,487118955,3965,3965,3965,3965,0
20231122,153200,487118955,3965,3965,3965,3965,0
20231122,153100,487118955,3965,3965,3965,3965,0
20231122,153000,487118955,3965,3965,3965,3965,1957
20231122,152900,479359450,3965,3965,3965,3965,0
20231122,152800,479359450,3965,3965,3965,3965,0
20231122,152700,479359450,3965,3965,3965,3965,0
20231122,152600,479359450,3965,3965,3965,3965,0
20231122,152500,479359450,3965,3965,3965,3965,0
20231122,152400,479359450,3965,3965,3965,3965,0
20231122,152300,479359450,3965,3965,3965,3965,0
20231122,152200,479359450,3965,3965,3965,3965,0
20231122,152100,479359450,3965,3965,3965,3965,0
20231122,152000,479359450,3965,3965,3965,3965,0
20231122,151900,479359450,3965,3965,3965,3965,1
20231122,151800,479355485,3955,3965,3965,3955,235
20231122,151700,478424060,3965,3965,3965,3965,0
20231122,151600,478424060,3965,3965,3965,3965,250
20231122,151500,477432810,3970,3970,3970,3970,0
20231122,151400,477432810,3970,3970,3970,3970,0
20231122,151300,477432810,3970,3970,3970,3970,0
20231122,151200,477432810,3970,3970,3970,3970,0
20231122,151100,477432810,3970,3970,3970,3970,40
20231122,151000,477274010,3970,3965,3970,3965,100
20231122,150900,476877455,3970,3970,3970,3970,0
20231122,150800,476877455,3970,3970,3970,3970,100
20231122,150700,476480455,3975,3975,3975,3975,2
20231122,150600,476472505,3945,3930,3945,3930,4644
20231122,150500,458215705,3940,3940,3940,3940,0
20231122,150400,458215705,3940,3940,3940,3940,0
20231122,150300,458215705,3940,3940,3940,3940,0
20231122,150200,458215705,3940,3940,3940,3940,0
20231122,150100,458215705,3940,3940,3940,3940,0
20231122,150000,458215705,3940,3920,3940,3915,352
20231122,145900,456837195,3920,3945,3945,3920,456
20231122,145800,455043525,3945,3940,3945,3940,336
20231122,145700,453719240,3930,3930,3945,3930,2457
20231122,145600,444046520,3930,3925,3930,3925,775
20231122,145500,441002560,3925,3920,3925,3915,546
20231122,145400,438863280,3920,3920,3920,3920,0
20231122,145300,438863280,3920,3915,3920,3915,363
20231122,145200,437441365,3920,3920,3920,3920,240
20231122,145100,436500565,3925,3925,3925,3925,153
20231122,145000,435900040,3915,3920,3920,3915,209
20231122,144900,435081520,3930,3930,3930,3930,0
20231122,144800,435081520,3930,3920,3930,3915,716
20231122,144700,432274635,3925,3925,3925,3925,1
20231122,144600,432270710,3920,3920,3920,3920,209
20231122,144500,431451430,3920,3925,3925,3920,356
20231122,144400,430055835,3925,3925,3925,3925,5
20231122,144300,430036210,3925,3920,3925,3920,210
20231122,144200,429213005,3930,3920,3930,3920,101
20231122,144100,428817075,3920,3920,3920,3920,501
20231122,144000,426853155,3935,3935,3935,3935,1
20231122,143900,426849220,3925,3920,3925,3920,796
20231122,143800,423727255,3925,3925,3925,3925,10
20231122,143700,423688005,3925,3925,3925,3925,1
20231122,143600,423684080,3920,3920,3920,3920,559
20231122,143500,421492800,3925,3925,3925,3925,188
20231122,143400,420754900,3920,3920,3925,3920,725
20231122,143300,417912895,3920,3910,3920,3910,101
20231122,143200,417517975,3920,3925,3925,3915,240
20231122,143100,416578215,3925,3925,3925,3925,0
20231122,143000,416578215,3925,3925,3925,3925,1
20231122,142900,416574290,3920,3930,3930,3915,787
20231122,142800,413487560,3930,3930,3930,3930,3
20231122,142700,413475770,3920,3930,3935,3920,477
20231122,142600,411603245,3920,3920,3920,3920,0
20231122,142500,411603245,3920,3925,3925,3920,481
20231122,142400,409716365,3930,3930,3930,3930,0
20231122,142300,409716365,3930,3930,3930,3930,201
20231122,142200,408926435,3925,3930,3930,3925,213
20231122,142100,408090390,3935,3935,3935,3935,0
20231122,142000,408090390,3935,3930,3935,3930,1059
20231122,141900,403928515,3935,3935,3935,3935,171
20231122,141800,403255630,3930,3930,3930,3930,949
20231122,141700,399526060,3930,3930,3930,3930,0
20231122,141600,399526060,3930,3930,3930,3930,5
20231122,141500,399506410,3935,3935,3935,3935,1
20231122,141400,399502475,3940,3940,3940,3940,6
20231122,141300,399478835,3930,3940,3940,3930,534
20231122,141200,397378485,3940,3935,3940,3935,256
20231122,141100,396371070,3930,3935,3935,3930,212
20231122,141000,395537895,3940,3940,3940,3940,3
20231122,140900,395526075,3925,3925,3925,3925,246
20231122,140800,394560525,3945,3945,3945,3945,0
20231122,140700,394560525,3945,3945,3945,3945,1
20231122,140600,394556580,3920,3925,3930,3920,1109
20231122,140500,390203120,3925,3925,3925,3925,0
20231122,140400,390203120,3925,3920,3925,3910,815
20231122,140300,387010405,3920,3920,3920,3920,157
20231122,140200,386394965,3910,3915,3915,3910,2205
20231122,140100,377772135,3915,3915,3915,3915,255
20231122,140000,376773810,3920,3920,3920,3920,250
20231122,135900,375793810,3920,3920,3920,3920,687
20231122,135800,373100770,3920,3920,3920,3920,277
20231122,135700,372014930,3920,3920,3925,3920,748
20231122,135600,369082760,3925,3920,3925,3920,196
20231122,135500,368314435,3925,3920,3925,3920,394
20231122,135400,366769950,3920,3920,3920,3920,1685
20231122,135300,360164750,3920,3920,3920,3920,511
20231122,135200,358161630,3920,3925,3925,3920,993
20231122,135100,354266370,3925,3920,3925,3920,652
20231122,135000,351708195,3925,3925,3925,3925,19
20231122,134900,351633620,3935,3920,3935,3920,497
20231122,134800,349681900,3920,3920,3925,3920,1162
20231122,134700,345125450,3920,3915,3920,3915,353
20231122,134600,343741990,3915,3915,3915,3915,335
20231122,134500,342430465,3915,3915,3915,3915,400
20231122,134400,340864465,3915,3915,3920,3915,370
20231122,134300,339415910,3915,3915,3915,3915,443
20231122,134200,337681565,3920,3915,3920,3915,278
20231122,134100,336593190,3915,3920,3920,3915,605
20231122,134000,334224330,3925,3915,3925,3915,627
20231122,133900,331767410,3925,3930,3930,3915,211
20231122,133800,330941320,3915,3910,3915,3910,369
20231122,133700,329498070,3910,3930,3930,3910,278
20231122,133600,328411070,3910,3915,3935,3910,394
20231122,133500,326870045,3935,3935,3935,3935,0
20231122,133400,326870045,3935,3915,3935,3915,488
20231122,133300,324959505,3915,3940,3940,3910,1849
20231122,133200,317720280,3940,3920,3940,3920,969
20231122,133100,313912655,3920,3930,3935,3920,246
20231122,133000,312946485,3930,3925,3930,3925,309
20231122,132900,311733625,3925,3930,3930,3925,475
20231122,132800,309868285,3935,3935,3935,3935,1
20231122,132700,309864350,3930,3920,3940,3920,1440
20231122,132600,304202075,3920,3920,3920,3920,0
20231122,132500,304202075,3920,3925,3925,3920,384
20231122,132400,302696225,3925,3925,3925,3925,0
20231122,132300,302696225,3925,3925,3925,3925,0
20231122,132200,302696225,3925,3930,3935,3925,489
20231122,132100,300775495,3930,3930,3930,3930,0
20231122,132000,300775495,3930,3925,3930,3925,210
20231122,131900,299951240,3930,3920,3930,3920,464
20231122,131800,298129270,3915,3915,3915,3910,1073
20231122,131700,293929965,3925,3925,3925,3925,0
20231122,131600,293929965,3925,3910,3925,3910,210
20231122,131500,293108850,3930,3920,3930,3920,154
20231122,131400,292503910,3905,3915,3920,3905,346
20231122,131300,291150685,3905,3905,3905,3905,209
20231122,131200,290334540,3920,3920,3920,3920,1
20231122,131100,290330620,3915,3915,3915,3900,4414
20231122,131000,273093470,3920,3925,3925,3920,537
20231122,130900,270987375,3930,3925,3930,3925,419
20231122,130800,269342795,3930,3930,3930,3930,0
20231122,130700,269342795,3930,3925,3930,3925,61
20231122,130600,269103365,3925,3925,3925,3925,784
20231122,130500,266026165,3930,3925,3930,3925,105
20231122,130400,265614015,3930,3925,3930,3925,210
20231122,130300,264789760,3935,3935,3935,3935,0
20231122,130200,264789760,3935,3930,3935,3930,682
20231122,130100,262109495,3935,3935,3935,3935,0
20231122,130000,262109495,3935,3935,3935,3935,1
20231122,125900,262105560,3930,3935,3935,3930,373
20231122,125800,260638850,3935,3930,3935,3930,116
20231122,125700,260182965,3925,3930,3935,3925,6876
20231122,125600,233161685,3930,3930,3930,3930,0
20231122,125500,233161685,3930,3930,3930,3930,1927
20231122,125400,225588575,3935,3930,3935,3930,430
20231122,125300,223898670,3930,3930,3930,3930,0
20231122,125200,223898670,3930,3935,3935,3930,521
20231122,125100,221851115,3935,3935,3935,3935,10
20231122,125000,221811765,3930,3935,3935,3930,244
20231122,124900,220852580,3940,3940,3940,3940,0
20231122,124800,220852580,3940,3935,3940,3935,214
20231122,124700,220010465,3945,3945,3945,3945,1
20231122,124600,220006520,3935,3930,3935,3930,558
20231122,124500,217812935,3935,3935,3935,3935,24
20231122,124400,217718495,3935,3935,3935,3935,47
20231122,124300,217533550,3930,3940,3940,3930,476
20231122,124200,215661055,3940,3940,3940,3940,14
20231122,124100,215605895,3940,3940,3940,3940,228
20231122,124000,214707575,3940,3940,3940,3940,272
20231122,123900,213635895,3935,3940,3940,3935,3304
20231122,123800,200633525,3945,3945,3945,3945,0
20231122,123700,200633525,3945,3945,3945,3945,1
20231122,123600,200629580,3940,3940,3940,3940,418
20231122,123500,198982660,3945,3945,3945,3945,22
20231122,123400,198895870,3945,3945,3945,3940,373
20231122,123300,197425860,3945,3945,3945,3945,0
20231122,123200,197425860,3945,3945,3945,3945,413
20231122,123100,195796575,3950,3950,3950,3950,1
20231122,123000,195792625,3950,3950,3950,3950,0
20231122,122900,195792625,3950,3950,3955,3945,338
20231122,122800,194458565,3945,3940,3945,3940,231
20231122,122700,193547275,3945,3950,3950,3940,382
20231122,122600,192040630,3950,3950,3950,3950,1
20231122,122500,192036680,3945,3945,3945,3945,209
20231122,122400,191212175,3955,3955,3955,3955,10
20231122,122300,191172625,3955,3945,3955,3945,515
20231122,122200,189139465,3940,3950,3950,3940,760
20231122,122100,186143445,3945,3945,3945,3945,0
20231122,122000,186143445,3945,3945,3945,3945,209
20231122,121900,185318940,3955,3950,3955,3950,204
20231122,121800,184513135,3945,3950,3950,3945,310
20231122,121700,183289680,3945,3945,3945,3945,178
20231122,121600,182587470,3940,3940,3940,3940,302
20231122,121500,181397590,3940,3945,3945,3940,226
20231122,121400,180507065,3945,3945,3945,3945,1
20231122,121300,180503120,3940,3945,3945,3940,268
20231122,121200,179446905,3945,3945,3945,3945,29
20231122,121100,179332500,3945,3950,3950,3940,544
20231122,121000,177187525,3945,3945,3945,3945,345
20231122,120900,175826500,3940,3940,3945,3940,444
20231122,120800,174077115,3945,3945,3945,3945,6
20231122,120700,174053445,3940,3940,3940,3940,0
20231122,120600,174053445,3940,3945,3945,3940,491
20231122,120500,172118890,3945,3945,3945,3945,15
20231122,120400,172059715,3945,3950,3950,3945,262
20231122,120300,171025960,3945,3940,3945,3940,209
20231122,120200,170202340,3940,3940,3940,3935,607
20231122,120100,167812085,3935,3935,3935,3935,20
20231122,120000,167733385,3930,3930,3930,3930,0
20231122,115900,167733385,3930,3935,3935,3930,423
20231122,115800,166070050,3940,3940,3940,3940,29
20231122,115700,165955790,3940,3935,3940,3935,477
20231122,115600,164078755,3940,3940,3940,3940,0
20231122,115500,164078755,3940,3940,3950,3935,1263
20231122,115400,159107270,3945,3940,3945,3940,2
20231122,115300,159099385,3935,3940,3945,3935,529
20231122,115200,157015175,3940,3940,3945,3940,98
20231122,115100,156628915,3940,3925,3940,3925,532
20231122,115000,154536580,3925,3930,3930,3925,218
20231122,114900,153680885,3935,3935,3935,3935,1
20231122,114800,153676950,3930,3930,3930,3930,501
20231122,114700,151708020,3935,3930,3935,3930,8
20231122,114600,151676550,3925,3925,3925,3925,213
20231122,114500,150840525,3930,3930,3930,3930,207
20231122,114400,150027015,3930,3930,3930,3930,0
20231122,114300,150027015,3930,3935,3940,3930,1710
20231122,114200,143302640,3940,3940,3940,3940,54
20231122,114100,143089880,3935,3935,3935,3930,401
20231122,114000,141512905,3940,3935,3940,3935,294
20231122,113900,140355880,3935,3935,3940,3930,385
20231122,113800,138841585,3935,3935,3935,3935,0
20231122,113700,138841585,3935,3935,3935,3935,15
20231122,113600,138782560,3935,3945,3945,3935,173
20231122,113500,138101480,3945,3940,3945,3940,190
20231122,113400,137352785,3940,3935,3940,3935,849
20231122,113300,134011920,3935,3935,3935,3935,0
20231122,113200,134011920,3935,3940,3940,3935,50
20231122,113100,133815030,3945,3940,3945,3940,357
20231122,113000,132408175,3940,3920,3940,3920,890
20231122,112900,128912910,3925,3925,3925,3925,312
20231122,112800,127688310,3925,3920,3925,3920,1391
20231122,112700,122234985,3925,3940,3940,3925,474
20231122,112600,120373115,3940,3935,3940,3930,476
20231122,112500,118501975,3940,3955,3955,3940,2644
20231122,112400,108071055,3960,3950,3960,3950,209
20231122,112300,107245425,3965,3955,3965,3955,154
20231122,112200,106635695,3950,3965,3965,3950,1402
20231122,112100,101097075,3960,3960,3965,3960,872
20231122,112000,97643840,3965,3970,3970,3965,226
20231122,111900,96747575,3975,3975,3975,3975,1
20231122,111800,96743600,3970,3970,3970,3970,1721
20231122,111700,89911230,3975,3975,3975,3975,1
20231122,111600,89907255,3970,3970,3970,3970,274
20231122,111500,88819475,3970,3975,3975,3970,219
20231122,111400,87949995,3975,3975,3975,3975,16
20231122,111300,87886395,3975,3975,3975,3975,330
20231122,111200,86574645,3980,3980,3980,3980,40
20231122,111100,86415445,3980,3995,3995,3975,421
20231122,111000,84741090,3990,3990,3990,3990,0
20231122,110900,84741090,3990,3990,3990,3990,0
20231122,110800,84741090,3990,3990,3990,3990,6
20231122,110700,84717150,3995,3995,3995,3995,154
20231122,110600,84101920,3990,3990,3990,3990,1
20231122,110500,84097930,3995,4000,4000,3995,12
20231122,110400,84049970,4005,4005,4005,4005,33
20231122,110300,83917805,4005,4005,4005,4005,0
20231122,110200,83917805,4005,4005,4005,4005,0
20231122,110100,83917805,4005,4005,4005,4005,0
20231122,110000,83917805,4005,4005,4005,4005,225
20231122,105900,83016680,4005,4005,4005,4005,0
20231122,105800,83016680,4005,4005,4005,4005,0
20231122,105700,83016680,4005,4005,4005,4005,0
20231122,105600,83016680,4005,4005,4005,4005,0
20231122,105500,83016680,4005,4005,4005,4005,0
20231122,105400,83016680,4005,3985,4005,3985,4867
20231122,105300,63597925,3985,3980,3985,3975,762
20231122,105200,60568930,3985,3985,3985,3985,1
20231122,105100,60564945,3980,3980,3980,3975,362
20231122,105000,59124190,3980,3980,3980,3980,0
20231122,104900,59124190,3980,3975,3980,3975,197
20231122,104800,58340810,3970,3970,3970,3970,0
20231122,104700,58340810,3970,3970,3970,3970,27
20231122,104600,58233620,3975,3975,3975,3975,50
20231122,104500,58034870,3975,3975,3975,3975,37
20231122,104400,57887795,3975,3975,3975,3975,400
20231122,104300,56297795,3975,3975,3975,3975,0
20231122,104200,56297795,3975,3975,3975,3975,0
20231122,104100,56297795,3975,3975,3975,3975,0
20231122,104000,56297795,3975,3975,3975,3975,0
20231122,103900,56297795,3975,3975,3975,3975,1
20231122,103800,56293820,3965,3965,3965,3965,249
20231122,103700,55306535,3975,3975,3975,3975,0
20231122,103600,55306535,3975,3975,3975,3965,5391
20231122,103500,33919230,3975,3980,3980,3970,275
20231122,103400,32825900,3980,3975,3980,3975,31
20231122,103300,32702670,3980,3980,3980,3980,0
20231122,103200,32702670,3980,3980,3980,3980,0
20231122,103100,32702670,3980,3975,3980,3975,3
20231122,103000,32690740,3980,3980,3980,3980,0
20231122,102900,32690740,3980,3980,3980,3980,0
20231122,102800,32690740,3980,3980,3980,3980,0
20231122,102700,32690740,3980,3980,3980,3980,0
20231122,102600,32690740,3980,3980,3980,3980,0
20231122,102500,32690740,3980,3980,3980,3980,1
20231122,102400,32686760,3975,3975,3975,3975,0
20231122,102300,32686760,3975,3980,3980,3975,241
20231122,102200,31728420,3985,3985,3985,3985,0
20231122,102100,31728420,3985,3985,3985,3985,2
20231122,102000,31720450,3985,3985,3985,3985,0
20231122,101900,31720450,3985,3985,3985,3985,154
20231122,101800,31106760,3985,3985,3985,3985,0
20231122,101700,31106760,3985,3985,3985,3985,75
20231122,101600,30807885,3985,3985,3985,3985,0
20231122,101500,30807885,3985,3985,3985,3985,77
20231122,101400,30501040,3985,3985,3985,3985,0
20231122,101300,30501040,3985,3980,3985,3980,2
20231122,101200,30493075,3985,3985,3985,3985,0
20231122,101100,30493075,3985,3985,3985,3985,3
20231122,101000,30481120,3985,3985,3985,3980,4
20231122,100900,30465185,3980,3980,3980,3980,1
20231122,100800,30461205,3980,3980,3980,3980,115
20231122,100700,30003505,3975,3975,3975,3975,48
20231122,100600,29812705,3975,3975,3975,3975,6
20231122,100500,29788855,3975,3975,3975,3975,1
20231122,100400,29784880,3975,3975,3975,3975,6
20231122,100300,29761030,3970,3975,3980,3970,176
20231122,100200,29061365,3975,3975,3975,3975,0
20231122,100100,29061365,3975,3975,3975,3970,501
20231122,100000,27072070,3980,3980,3980,3980,0
20231122,095900,27072070,3980,3980,3980,3980,15
20231122,095800,27012370,3980,3975,3980,3975,208
20231122,095700,26185565,3990,3990,3990,3990,0
20231122,095600,26185565,3990,3990,3990,3990,0
20231122,095500,26185565,3990,3990,3990,3990,0
20231122,095400,26185565,3990,3990,3990,3990,0
20231122,095300,26185565,3990,3990,3990,3990,0
20231122,095200,26185565,3990,3990,3990,3990,0
20231122,095100,26185565,3990,3990,3990,3990,5
20231122,095000,26165615,3990,3990,3990,3990,0
20231122,094900,26165615,3990,3970,3990,3970,512
20231122,094800,24132955,3995,3995,3995,3995,50
20231122,094700,23933205,4000,4000,4000,4000,154
20231122,094600,23317205,4000,4000,4000,4000,0
20231122,094500,23317205,4000,4000,4000,4000,1
20231122,094400,23313205,3985,3985,3985,3985,499
20231122,094300,21324690,3990,4005,4010,3990,548
20231122,094200,19134235,4010,4010,4010,4010,0
20231122,094100,19134235,4010,4010,4010,4010,0
20231122,094000,19134235,4010,4010,4010,4010,0
20231122,093900,19134235,4010,4010,4010,4010,10
20231122,093800,19094135,4010,4010,4010,4010,1
20231122,093700,19090125,4010,4010,4010,4010,0
20231122,093600,19090125,4010,4005,4010,4005,2
20231122,093500,19082110,4005,4005,4005,4005,10
20231122,093400,19042060,4010,4010,4010,4010,18
20231122,093300,18969880,4010,4010,4010,4010,0
20231122,093200,18969880,4010,4005,4010,3990,13
20231122,093100,18917820,4005,4005,4005,4005,1
20231122,093000,18913815,3990,3990,3990,3990,6
20231122,092900,18889875,4005,4000,4005,4000,111
20231122,092800,18445345,4000,3990,4000,3990,285
20231122,092700,17305695,3990,3990,3990,3990,46
20231122,092600,17122155,3985,3980,3985,3970,1257
20231122,092500,12124325,3980,3985,3990,3980,364
20231122,092400,10673795,3990,3990,3990,3990,25
20231122,092300,10574045,4000,4000,4000,4000,1
20231122,092200,10570045,3990,4000,4000,3990,2
20231122,092100,10562055,3990,4000,4000,3990,960
20231122,092000,6722155,4000,4000,4000,4000,0
20231122,091900,6722155,4000,4000,4000,4000,10
20231122,091800,6682155,4000,4000,4000,4000,0
20231122,091700,6682155,4000,4000,4000,4000,27
20231122,091600,6574155,4000,4000,4000,4000,0
20231122,091500,6574155,4000,4000,4000,4000,10
20231122,091400,6534155,4000,4000,4000,4000,0
20231122,091300,6534155,4000,3995,4000,3995,31
20231122,091200,6410305,4000,4000,4000,4000,0
20231122,091100,6410305,4000,4000,4000,4000,0
20231122,091000,6410305,4000,4000,4000,4000,1
20231122,090900,6406305,4000,4000,4000,4000,40
20231122,090800,6246305,4000,4000,4000,4000,522
20231122,090700,4158305,4000,4000,4000,4000,200
20231122,090600,3358305,4000,4000,4000,4000,0
20231122,090500,3358305,4000,4000,4000,4000,1
20231122,090400,3354305,3965,3970,3970,3965,261
20231122,090300,2318915,4005,4005,4005,4005,0
20231122,090200,2318915,4005,3985,4005,3970,374
20231122,090100,831105,4015,4015,4015,4015,0
20231122,090000,831105,4015,4015,4015,4015,207