KissMeData/396300/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211900,276051960,3945,3945,3945,3945,5280
20231128,211800,276051960,3945,3945,3945,3945,0
20231128,211700,276051960,3945,3945,3945,3945,0
20231128,211600,276051960,3945,3945,3945,3945,0
20231128,211500,276051960,3945,3945,3945,3945,0
20231128,211400,276051960,3945,3945,3945,3945,0
20231128,211300,276051960,3945,3945,3945,3945,0
20231128,211200,276051960,3945,3945,3945,3945,0
20231128,211100,276051960,3945,3945,3945,3945,0
20231128,211000,276051960,3945,3945,3945,3945,0
20231128,210900,276051960,3945,3945,3945,3945,0
20231128,210800,276051960,3945,3945,3945,3945,0
20231128,210700,276051960,3945,3945,3945,3945,0
20231128,210600,276051960,3945,3945,3945,3945,0
20231128,210500,276051960,3945,3945,3945,3945,0
20231128,210400,276051960,3945,3945,3945,3945,0
20231128,210300,276051960,3945,3945,3945,3945,0
20231128,210200,276051960,3945,3945,3945,3945,0
20231128,210100,276051960,3945,3945,3945,3945,0
20231128,210000,276051960,3945,3945,3945,3945,0
20231128,205900,276051960,3945,3945,3945,3945,0
20231128,205800,276051960,3945,3945,3945,3945,0
20231128,205700,276051960,3945,3945,3945,3945,0
20231128,205600,276051960,3945,3945,3945,3945,0
20231128,205500,276051960,3945,3945,3945,3945,0
20231128,205400,276051960,3945,3945,3945,3945,0
20231128,205300,276051960,3945,3945,3945,3945,0
20231128,205200,276051960,3945,3945,3945,3945,0
20231128,205100,276051960,3945,3945,3945,3945,0
20231128,205000,276051960,3945,3945,3945,3945,0
20231128,204900,276051960,3945,3945,3945,3945,5280
20231128,204800,276051960,3945,3945,3945,3945,0
20231128,204700,276051960,3945,3945,3945,3945,0
20231128,204600,276051960,3945,3945,3945,3945,0
20231128,204500,276051960,3945,3945,3945,3945,0
20231128,204400,276051960,3945,3945,3945,3945,0
20231128,204300,276051960,3945,3945,3945,3945,0
20231128,204200,276051960,3945,3945,3945,3945,0
20231128,204100,276051960,3945,3945,3945,3945,0
20231128,204000,276051960,3945,3945,3945,3945,0
20231128,203900,276051960,3945,3945,3945,3945,0
20231128,203800,276051960,3945,3945,3945,3945,0
20231128,203700,276051960,3945,3945,3945,3945,0
20231128,203600,276051960,3945,3945,3945,3945,0
20231128,203500,276051960,3945,3945,3945,3945,0
20231128,203400,276051960,3945,3945,3945,3945,0
20231128,203300,276051960,3945,3945,3945,3945,0
20231128,203200,276051960,3945,3945,3945,3945,0
20231128,203100,276051960,3945,3945,3945,3945,0
20231128,203000,276051960,3945,3945,3945,3945,0
20231128,202900,276051960,3945,3945,3945,3945,0
20231128,202800,276051960,3945,3945,3945,3945,0
20231128,202700,276051960,3945,3945,3945,3945,0
20231128,202600,276051960,3945,3945,3945,3945,0
20231128,202500,276051960,3945,3945,3945,3945,0
20231128,202400,276051960,3945,3945,3945,3945,0
20231128,202300,276051960,3945,3945,3945,3945,0
20231128,202200,276051960,3945,3945,3945,3945,0
20231128,202100,276051960,3945,3945,3945,3945,0
20231128,202000,276051960,3945,3945,3945,3945,0
20231128,201900,276051960,3945,3945,3945,3945,5280
20231128,201800,276051960,3945,3945,3945,3945,0
20231128,201700,276051960,3945,3945,3945,3945,0
20231128,201600,276051960,3945,3945,3945,3945,0
20231128,201500,276051960,3945,3945,3945,3945,0
20231128,201400,276051960,3945,3945,3945,3945,0
20231128,201300,276051960,3945,3945,3945,3945,0
20231128,201200,276051960,3945,3945,3945,3945,0
20231128,201100,276051960,3945,3945,3945,3945,0
20231128,201000,276051960,3945,3945,3945,3945,0
20231128,200900,276051960,3945,3945,3945,3945,0
20231128,200800,276051960,3945,3945,3945,3945,0
20231128,200700,276051960,3945,3945,3945,3945,0
20231128,200600,276051960,3945,3945,3945,3945,0
20231128,200500,276051960,3945,3945,3945,3945,0
20231128,200400,276051960,3945,3945,3945,3945,0
20231128,200300,276051960,3945,3945,3945,3945,0
20231128,200200,276051960,3945,3945,3945,3945,0
20231128,200100,276051960,3945,3945,3945,3945,0
20231128,200000,276051960,3945,3945,3945,3945,0
20231128,195900,276051960,3945,3945,3945,3945,0
20231128,195800,276051960,3945,3945,3945,3945,0
20231128,195700,276051960,3945,3945,3945,3945,0
20231128,195600,276051960,3945,3945,3945,3945,0
20231128,195500,276051960,3945,3945,3945,3945,0
20231128,195400,276051960,3945,3945,3945,3945,0
20231128,195300,276051960,3945,3945,3945,3945,0
20231128,195200,276051960,3945,3945,3945,3945,0
20231128,195100,276051960,3945,3945,3945,3945,0
20231128,195000,276051960,3945,3945,3945,3945,0
20231128,194900,276051960,3945,3945,3945,3945,5280
20231128,194800,276051960,3945,3945,3945,3945,0
20231128,194700,276051960,3945,3945,3945,3945,0
20231128,194600,276051960,3945,3945,3945,3945,0
20231128,194500,276051960,3945,3945,3945,3945,0
20231128,194400,276051960,3945,3945,3945,3945,0
20231128,194300,276051960,3945,3945,3945,3945,0
20231128,194200,276051960,3945,3945,3945,3945,0
20231128,194100,276051960,3945,3945,3945,3945,0
20231128,194000,276051960,3945,3945,3945,3945,0
20231128,193900,276051960,3945,3945,3945,3945,0
20231128,193800,276051960,3945,3945,3945,3945,0
20231128,193700,276051960,3945,3945,3945,3945,0
20231128,193600,276051960,3945,3945,3945,3945,0
20231128,193500,276051960,3945,3945,3945,3945,0
20231128,193400,276051960,3945,3945,3945,3945,0
20231128,193300,276051960,3945,3945,3945,3945,0
20231128,193200,276051960,3945,3945,3945,3945,0
20231128,193100,276051960,3945,3945,3945,3945,0
20231128,193000,276051960,3945,3945,3945,3945,0
20231128,192900,276051960,3945,3945,3945,3945,0
20231128,192800,276051960,3945,3945,3945,3945,0
20231128,192700,276051960,3945,3945,3945,3945,0
20231128,192600,276051960,3945,3945,3945,3945,0
20231128,192500,276051960,3945,3945,3945,3945,0
20231128,192400,276051960,3945,3945,3945,3945,0
20231128,192300,276051960,3945,3945,3945,3945,0
20231128,192200,276051960,3945,3945,3945,3945,0
20231128,192100,276051960,3945,3945,3945,3945,0
20231128,192000,276051960,3945,3945,3945,3945,0
20231128,191900,276051960,3945,3945,3945,3945,5280
20231128,191800,276051960,3945,3945,3945,3945,0
20231128,191700,276051960,3945,3945,3945,3945,0
20231128,191600,276051960,3945,3945,3945,3945,0
20231128,191500,276051960,3945,3945,3945,3945,0
20231128,191400,276051960,3945,3945,3945,3945,0
20231128,191300,276051960,3945,3945,3945,3945,0
20231128,191200,276051960,3945,3945,3945,3945,0
20231128,191100,276051960,3945,3945,3945,3945,0
20231128,191000,276051960,3945,3945,3945,3945,0
20231128,190900,276051960,3945,3945,3945,3945,0
20231128,190800,276051960,3945,3945,3945,3945,0
20231128,190700,276051960,3945,3945,3945,3945,0
20231128,190600,276051960,3945,3945,3945,3945,0
20231128,190500,276051960,3945,3945,3945,3945,0
20231128,190400,276051960,3945,3945,3945,3945,0
20231128,190300,276051960,3945,3945,3945,3945,0
20231128,190200,276051960,3945,3945,3945,3945,0
20231128,190100,276051960,3945,3945,3945,3945,0
20231128,190000,276051960,3945,3945,3945,3945,0
20231128,185900,276051960,3945,3945,3945,3945,0
20231128,185800,276051960,3945,3945,3945,3945,0
20231128,185700,276051960,3945,3945,3945,3945,0
20231128,185600,276051960,3945,3945,3945,3945,0
20231128,185500,276051960,3945,3945,3945,3945,0
20231128,185400,276051960,3945,3945,3945,3945,0
20231128,185300,276051960,3945,3945,3945,3945,0
20231128,185200,276051960,3945,3945,3945,3945,0
20231128,185100,276051960,3945,3945,3945,3945,0
20231128,185000,276051960,3945,3945,3945,3945,0
20231128,184900,276051960,3945,3945,3945,3945,5280
20231128,184800,276051960,3945,3945,3945,3945,0
20231128,184700,276051960,3945,3945,3945,3945,0
20231128,184600,276051960,3945,3945,3945,3945,0
20231128,184500,276051960,3945,3945,3945,3945,0
20231128,184400,276051960,3945,3945,3945,3945,0
20231128,184300,276051960,3945,3945,3945,3945,0
20231128,184200,276051960,3945,3945,3945,3945,0
20231128,184100,276051960,3945,3945,3945,3945,0
20231128,184000,276051960,3945,3945,3945,3945,0
20231128,183900,276051960,3945,3945,3945,3945,0
20231128,183800,276051960,3945,3945,3945,3945,0
20231128,183700,276051960,3945,3945,3945,3945,0
20231128,183600,276051960,3945,3945,3945,3945,0
20231128,183500,276051960,3945,3945,3945,3945,0
20231128,183400,276051960,3945,3945,3945,3945,0
20231128,183300,276051960,3945,3945,3945,3945,0
20231128,183200,276051960,3945,3945,3945,3945,0
20231128,183100,276051960,3945,3945,3945,3945,0
20231128,183000,276051960,3945,3945,3945,3945,0
20231128,182900,276051960,3945,3945,3945,3945,0
20231128,182800,276051960,3945,3945,3945,3945,0
20231128,182700,276051960,3945,3945,3945,3945,0
20231128,182600,276051960,3945,3945,3945,3945,0
20231128,182500,276051960,3945,3945,3945,3945,0
20231128,182400,276051960,3945,3945,3945,3945,0
20231128,182300,276051960,3945,3945,3945,3945,0
20231128,182200,276051960,3945,3945,3945,3945,0
20231128,182100,276051960,3945,3945,3945,3945,0
20231128,182000,276051960,3945,3945,3945,3945,0
20231128,181900,276051960,3945,3945,3945,3945,5280
20231128,181800,276051960,3945,3945,3945,3945,0
20231128,181700,276051960,3945,3945,3945,3945,0
20231128,181600,276051960,3945,3945,3945,3945,0
20231128,181500,276051960,3945,3945,3945,3945,0
20231128,181400,276051960,3945,3945,3945,3945,0
20231128,181300,276051960,3945,3945,3945,3945,0
20231128,181200,276051960,3945,3945,3945,3945,0
20231128,181100,276051960,3945,3945,3945,3945,0
20231128,181000,276051960,3945,3945,3945,3945,0
20231128,180900,276051960,3945,3945,3945,3945,0
20231128,180800,276051960,3945,3945,3945,3945,0
20231128,180700,276051960,3945,3945,3945,3945,0
20231128,180600,276051960,3945,3945,3945,3945,0
20231128,180500,276051960,3945,3945,3945,3945,0
20231128,180400,276051960,3945,3945,3945,3945,0
20231128,180300,276051960,3945,3945,3945,3945,0
20231128,180200,276051960,3945,3945,3945,3945,0
20231128,180100,276051960,3945,3945,3945,3945,0
20231128,180000,276051960,3945,3945,3945,3945,0
20231128,175900,276051960,3945,3945,3945,3945,0
20231128,175800,276051960,3945,3945,3945,3945,0
20231128,175700,276051960,3945,3945,3945,3945,0
20231128,175600,276051960,3945,3945,3945,3945,0
20231128,175500,276051960,3945,3945,3945,3945,0
20231128,175400,276051960,3945,3945,3945,3945,0
20231128,175300,276051960,3945,3945,3945,3945,0
20231128,175200,276051960,3945,3945,3945,3945,0
20231128,175100,276051960,3945,3945,3945,3945,0
20231128,175000,276051960,3945,3945,3945,3945,0
20231128,174900,276051960,3945,3945,3945,3945,5280
20231128,174800,276051960,3945,3945,3945,3945,0
20231128,174700,276051960,3945,3945,3945,3945,0
20231128,174600,276051960,3945,3945,3945,3945,0
20231128,174500,276051960,3945,3945,3945,3945,0
20231128,174400,276051960,3945,3945,3945,3945,0
20231128,174300,276051960,3945,3945,3945,3945,0
20231128,174200,276051960,3945,3945,3945,3945,0
20231128,174100,276051960,3945,3945,3945,3945,0
20231128,174000,276051960,3945,3945,3945,3945,0
20231128,173900,276051960,3945,3945,3945,3945,0
20231128,173800,276051960,3945,3945,3945,3945,0
20231128,173700,276051960,3945,3945,3945,3945,0
20231128,173600,276051960,3945,3945,3945,3945,0
20231128,173500,276051960,3945,3945,3945,3945,0
20231128,173400,276051960,3945,3945,3945,3945,0
20231128,173300,276051960,3945,3945,3945,3945,0
20231128,173200,276051960,3945,3945,3945,3945,0
20231128,173100,276051960,3945,3945,3945,3945,0
20231128,173000,276051960,3945,3945,3945,3945,0
20231128,172900,276051960,3945,3945,3945,3945,0
20231128,172800,276051960,3945,3945,3945,3945,0
20231128,172700,276051960,3945,3945,3945,3945,0
20231128,172600,276051960,3945,3945,3945,3945,0
20231128,172500,276051960,3945,3945,3945,3945,0
20231128,172400,276051960,3945,3945,3945,3945,0
20231128,172300,276051960,3945,3945,3945,3945,0
20231128,172200,276051960,3945,3945,3945,3945,0
20231128,172100,276051960,3945,3945,3945,3945,0
20231128,172000,276051960,3945,3945,3945,3945,0
20231128,171900,276051960,3945,3945,3945,3945,5280
20231128,171800,276051960,3945,3945,3945,3945,0
20231128,171700,276051960,3945,3945,3945,3945,0
20231128,171600,276051960,3945,3945,3945,3945,0
20231128,171500,276051960,3945,3945,3945,3945,0
20231128,171400,276051960,3945,3945,3945,3945,0
20231128,171300,276051960,3945,3945,3945,3945,0
20231128,171200,276051960,3945,3945,3945,3945,0
20231128,171100,276051960,3945,3945,3945,3945,0
20231128,171000,276051960,3945,3945,3945,3945,0
20231128,170900,276051960,3945,3945,3945,3945,0
20231128,170800,276051960,3945,3945,3945,3945,0
20231128,170700,276051960,3945,3945,3945,3945,0
20231128,170600,276051960,3945,3945,3945,3945,0
20231128,170500,276051960,3945,3945,3945,3945,0
20231128,170400,276051960,3945,3945,3945,3945,0
20231128,170300,276051960,3945,3945,3945,3945,0
20231128,170200,276051960,3945,3945,3945,3945,0
20231128,170100,276051960,3945,3945,3945,3945,0
20231128,170000,276051960,3945,3945,3945,3945,0
20231128,165900,276051960,3945,3945,3945,3945,0
20231128,165800,276051960,3945,3945,3945,3945,0
20231128,165700,276051960,3945,3945,3945,3945,0
20231128,165600,276051960,3945,3945,3945,3945,0
20231128,165500,276051960,3945,3945,3945,3945,0
20231128,165400,276051960,3945,3945,3945,3945,0
20231128,165300,276051960,3945,3945,3945,3945,0
20231128,165200,276051960,3945,3945,3945,3945,0
20231128,165100,276051960,3945,3945,3945,3945,0
20231128,165000,276051960,3945,3945,3945,3945,0
20231128,164900,276051960,3945,3945,3945,3945,5280
20231128,164800,276051960,3945,3945,3945,3945,0
20231128,164700,276051960,3945,3945,3945,3945,0
20231128,164600,276051960,3945,3945,3945,3945,0
20231128,164500,276051960,3945,3945,3945,3945,0
20231128,164400,276051960,3945,3945,3945,3945,0
20231128,164300,276051960,3945,3945,3945,3945,0
20231128,164200,276051960,3945,3945,3945,3945,0
20231128,164100,276051960,3945,3945,3945,3945,0
20231128,164000,276051960,3945,3945,3945,3945,0
20231128,163900,276051960,3945,3945,3945,3945,0
20231128,163800,276051960,3945,3945,3945,3945,0
20231128,163700,276051960,3945,3945,3945,3945,0
20231128,163600,276051960,3945,3945,3945,3945,0
20231128,163500,276051960,3945,3945,3945,3945,0
20231128,163400,276051960,3945,3945,3945,3945,0
20231128,163300,276051960,3945,3945,3945,3945,0
20231128,163200,276051960,3945,3945,3945,3945,0
20231128,163100,276051960,3945,3945,3945,3945,0
20231128,163000,276051960,3945,3945,3945,3945,0
20231128,162900,276051960,3945,3945,3945,3945,0
20231128,162800,276051960,3945,3945,3945,3945,0
20231128,162700,276051960,3945,3945,3945,3945,0
20231128,162600,276051960,3945,3945,3945,3945,0
20231128,162500,276051960,3945,3945,3945,3945,0
20231128,162400,276051960,3945,3945,3945,3945,0
20231128,162300,276051960,3945,3945,3945,3945,0
20231128,162200,276051960,3945,3945,3945,3945,0
20231128,162100,276051960,3945,3945,3945,3945,0
20231128,162000,276051960,3945,3945,3945,3945,0
20231128,161900,276051960,3945,3945,3945,3945,5280
20231128,161800,276051960,3945,3945,3945,3945,0
20231128,161700,276051960,3945,3945,3945,3945,0
20231128,161600,276051960,3945,3945,3945,3945,0
20231128,161500,276051960,3945,3945,3945,3945,0
20231128,161400,276051960,3945,3945,3945,3945,0
20231128,161300,276051960,3945,3945,3945,3945,0
20231128,161200,276051960,3945,3945,3945,3945,0
20231128,161100,276051960,3945,3945,3945,3945,0
20231128,161000,276051960,3945,3945,3945,3945,0
20231128,160900,276051960,3945,3945,3945,3945,0
20231128,160800,276051960,3945,3945,3945,3945,0
20231128,160700,276051960,3945,3945,3945,3945,0
20231128,160600,276051960,3945,3945,3945,3945,0
20231128,160500,276051960,3945,3945,3945,3945,0
20231128,160400,276051960,3945,3945,3945,3945,0
20231128,160300,276051960,3945,3945,3945,3945,0
20231128,160200,276051960,3945,3945,3945,3945,0
20231128,160100,276051960,3945,3945,3945,3945,0
20231128,160000,276051960,3945,3945,3945,3945,0
20231128,155900,276051960,3945,3945,3945,3945,0
20231128,155800,276051960,3945,3945,3945,3945,0
20231128,155700,276051960,3945,3945,3945,3945,0
20231128,155600,276051960,3945,3945,3945,3945,0
20231128,155500,276051960,3945,3945,3945,3945,0
20231128,155400,276051960,3945,3945,3945,3945,0
20231128,155300,276051960,3945,3945,3945,3945,0
20231128,155200,276051960,3945,3945,3945,3945,0
20231128,155100,276051960,3945,3945,3945,3945,0
20231128,155000,276051960,3945,3945,3945,3945,0
20231128,154900,276051960,3945,3945,3945,3945,5280
20231128,154800,276051960,3945,3945,3945,3945,0
20231128,154700,276051960,3945,3945,3945,3945,0
20231128,154600,276051960,3945,3945,3945,3945,0
20231128,154500,276051960,3945,3945,3945,3945,0
20231128,154400,276051960,3945,3945,3945,3945,0
20231128,154300,276051960,3945,3945,3945,3945,0
20231128,154200,276051960,3945,3945,3945,3945,0
20231128,154100,276051960,3945,3945,3945,3945,0
20231128,154000,276051960,3945,3945,3945,3945,0
20231128,153900,276051960,3945,3945,3945,3945,0
20231128,153800,276051960,3945,3945,3945,3945,0
20231128,153700,276051960,3945,3945,3945,3945,0
20231128,153600,276051960,3945,3945,3945,3945,0
20231128,153500,276051960,3945,3945,3945,3945,0
20231128,153400,276051960,3945,3945,3945,3945,0
20231128,153300,276051960,3945,3945,3945,3945,0
20231128,153200,276051960,3945,3945,3945,3945,0
20231128,153100,276051960,3945,3945,3945,3945,0
20231128,153000,276051960,3945,3945,3945,3945,5280
20231128,152900,255222360,3960,3960,3960,3960,0
20231128,152800,255222360,3960,3960,3960,3960,0
20231128,152700,255222360,3960,3960,3960,3960,0
20231128,152600,255222360,3960,3960,3960,3960,0
20231128,152500,255222360,3960,3960,3960,3960,0
20231128,152400,255222360,3960,3960,3960,3960,0
20231128,152300,255222360,3960,3960,3960,3960,0
20231128,152200,255222360,3960,3960,3960,3960,0
20231128,152100,255222360,3960,3960,3960,3960,0
20231128,152000,255222360,3960,3960,3960,3960,0
20231128,151900,255222360,3960,3960,3960,3960,2
20231128,151800,255214440,3960,3960,3960,3960,8
20231128,151700,255182760,3960,3960,3960,3960,7
20231128,151600,255155040,3960,3960,3960,3960,0
20231128,151500,255155040,3960,3960,3960,3960,100
20231128,151400,254759040,3960,3955,3960,3955,1085
20231128,151300,250462690,3955,3955,3955,3955,0
20231128,151200,250462690,3955,3955,3955,3955,40
20231128,151100,250304490,3955,3955,3955,3955,40
20231128,151000,250146290,3960,3955,3960,3955,63
20231128,150900,249897000,3955,3955,3955,3955,811
20231128,150800,246689495,3955,3955,3955,3955,1
20231128,150700,246685540,3950,3950,3950,3950,0
20231128,150600,246685540,3950,3950,3950,3950,0
20231128,150500,246685540,3950,3950,3950,3950,0
20231128,150400,246685540,3950,3950,3950,3950,250
20231128,150300,245698040,3955,3955,3955,3955,49
20231128,150200,245504245,3955,3955,3955,3955,1
20231128,150100,245500290,3950,3950,3950,3950,0
20231128,150000,245500290,3950,3950,3950,3950,0
20231128,145900,245500290,3950,3950,3950,3950,0
20231128,145800,245500290,3950,3950,3950,3950,1049
20231128,145700,241356740,3955,3955,3955,3955,1001
20231128,145600,237397785,3960,3960,3960,3960,0
20231128,145500,237397785,3960,3960,3960,3960,1
20231128,145400,237393825,3960,3960,3960,3960,10
20231128,145300,237354225,3960,3965,3965,3960,70
20231128,145200,237077020,3970,3970,3970,3970,2
20231128,145100,237069080,3965,3965,3965,3965,5
20231128,145000,237049255,3965,3965,3965,3965,98
20231128,144900,236660685,3965,3965,3965,3965,0
20231128,144800,236660685,3965,3965,3965,3965,1
20231128,144700,236656720,3965,3965,3965,3965,0
20231128,144600,236656720,3965,3965,3965,3965,21
20231128,144500,236573455,3965,3965,3965,3965,40
20231128,144400,236414855,3970,3970,3970,3970,1
20231128,144300,236410885,3970,3970,3970,3965,4
20231128,144200,236395015,3955,3955,3955,3955,0
20231128,144100,236395015,3955,3955,3955,3955,0
20231128,144000,236395015,3955,3955,3955,3955,0
20231128,143900,236395015,3955,3955,3955,3955,2
20231128,143800,236387105,3960,3970,3970,3960,48
20231128,143700,236197015,3970,3970,3970,3970,25
20231128,143600,236097765,3960,3960,3960,3960,0
20231128,143500,236097765,3960,3960,3960,3960,0
20231128,143400,236097765,3960,3960,3960,3960,445
20231128,143300,234335565,3960,3960,3960,3960,246
20231128,143200,233361405,3965,3965,3965,3965,120
20231128,143100,232885605,3970,3965,3970,3965,22
20231128,143000,232798370,3960,3960,3960,3960,0
20231128,142900,232798370,3960,3960,3960,3960,100
20231128,142800,232402370,3960,3960,3960,3960,313
20231128,142700,231162890,3965,3965,3965,3965,0
20231128,142600,231162890,3965,3965,3965,3965,0
20231128,142500,231162890,3965,3965,3965,3965,1
20231128,142400,231158925,3970,3965,3970,3965,49
20231128,142300,230964635,3960,3960,3960,3960,420
20231128,142200,229301435,3960,3960,3960,3960,0
20231128,142100,229301435,3960,3960,3960,3960,0
20231128,142000,229301435,3960,3960,3960,3960,0
20231128,141900,229301435,3960,3965,3965,3960,40
20231128,141800,229143010,3965,3965,3965,3965,0
20231128,141700,229143010,3965,3965,3965,3965,0
20231128,141600,229143010,3965,3965,3965,3965,0
20231128,141500,229143010,3965,3965,3965,3965,1
20231128,141400,229139045,3965,3965,3965,3965,0
20231128,141300,229139045,3965,3965,3965,3965,0
20231128,141200,229139045,3965,3965,3965,3965,86
20231128,141100,228798055,3965,3965,3965,3965,128
20231128,141000,228290535,3960,3960,3960,3960,0
20231128,140900,228290535,3960,3960,3960,3960,1
20231128,140800,228286575,3965,3965,3965,3965,0
20231128,140700,228286575,3965,3965,3965,3965,5
20231128,140600,228266750,3965,3965,3965,3965,0
20231128,140500,228266750,3965,3965,3965,3965,282
20231128,140400,227148620,3965,3965,3965,3965,0
20231128,140300,227148620,3965,3965,3965,3965,0
20231128,140200,227148620,3965,3970,3970,3965,378
20231128,140100,225649615,3970,3970,3970,3970,7
20231128,140000,225621825,3970,3970,3970,3970,1035
20231128,135900,221512875,3975,3975,3975,3975,0
20231128,135800,221512875,3975,3975,3975,3975,1
20231128,135700,221508900,3970,3970,3970,3970,0
20231128,135600,221508900,3970,3970,3970,3970,0
20231128,135500,221508900,3970,3970,3970,3970,0
20231128,135400,221508900,3970,3970,3970,3970,0
20231128,135300,221508900,3970,3970,3970,3970,176
20231128,135200,220810180,3970,3970,3970,3970,100
20231128,135100,220413180,3975,3975,3975,3975,20
20231128,135000,220333680,3975,3975,3975,3975,0
20231128,134900,220333680,3975,3975,3975,3975,4
20231128,134800,220317780,3975,3975,3975,3975,0
20231128,134700,220317780,3975,3975,3975,3975,0
20231128,134600,220317780,3975,3975,3975,3975,0
20231128,134500,220317780,3975,3975,3975,3975,0
20231128,134400,220317780,3975,3975,3975,3975,0
20231128,134300,220317780,3975,3975,3975,3975,0
20231128,134200,220317780,3975,3975,3975,3975,0
20231128,134100,220317780,3975,3975,3975,3975,0
20231128,134000,220317780,3975,3975,3975,3975,0
20231128,133900,220317780,3975,3975,3975,3975,121
20231128,133800,219836805,3975,3975,3975,3975,2
20231128,133700,219828855,3975,3975,3975,3975,7
20231128,133600,219801030,3975,3975,3975,3975,0
20231128,133500,219801030,3975,3975,3975,3975,1
20231128,133400,219797055,3970,3970,3970,3970,3
20231128,133300,219785145,3970,3970,3970,3970,0
20231128,133200,219785145,3970,3970,3970,3970,0
20231128,133100,219785145,3970,3975,3975,3970,125
20231128,133000,219288275,3980,3980,3980,3980,0
20231128,132900,219288275,3980,3980,3980,3980,1
20231128,132800,219284295,3965,3965,3965,3965,0
20231128,132700,219284295,3965,3965,3965,3965,986
20231128,132600,215374805,3965,3965,3965,3965,0
20231128,132500,215374805,3965,3965,3965,3965,0
20231128,132400,215374805,3965,3965,3965,3965,100
20231128,132300,214978305,3965,3965,3965,3965,0
20231128,132200,214978305,3965,3965,3965,3965,1
20231128,132100,214974340,3965,3965,3965,3965,1
20231128,132000,214970375,3965,3965,3965,3965,1060
20231128,131900,210767475,3965,3965,3965,3965,0
20231128,131800,210767475,3965,3965,3965,3965,0
20231128,131700,210767475,3965,3965,3965,3965,0
20231128,131600,210767475,3965,3965,3965,3965,0
20231128,131500,210767475,3965,3965,3965,3965,0
20231128,131400,210767475,3965,3965,3965,3965,0
20231128,131300,210767475,3965,3965,3965,3965,0
20231128,131200,210767475,3965,3965,3965,3965,0
20231128,131100,210767475,3965,3965,3965,3965,0
20231128,131000,210767475,3965,3965,3965,3965,0
20231128,130900,210767475,3965,3965,3965,3965,322
20231128,130800,209490745,3965,3965,3965,3965,0
20231128,130700,209490745,3965,3965,3965,3965,10
20231128,130600,209451095,3965,3965,3965,3965,600
20231128,130500,207072095,3965,3965,3965,3965,0
20231128,130400,207072095,3965,3965,3965,3965,591
20231128,130300,204728780,3965,3965,3965,3965,0
20231128,130200,204728780,3965,3970,3970,3965,500
20231128,130100,202744210,3965,3965,3965,3965,0
20231128,130000,202744210,3965,3965,3965,3965,0
20231128,125900,202744210,3965,3965,3965,3965,0
20231128,125800,202744210,3965,3965,3965,3965,0
20231128,125700,202744210,3965,3965,3965,3965,0
20231128,125600,202744210,3965,3970,3970,3965,900
20231128,125500,199173850,3980,3980,3980,3980,0
20231128,125400,199173850,3980,3980,3980,3980,0
20231128,125300,199173850,3980,3980,3980,3980,10
20231128,125200,199134050,3980,3970,3980,3970,594
20231128,125100,196775720,3975,3975,3975,3975,1982
20231128,125000,188897270,3980,3980,3980,3980,0
20231128,124900,188897270,3980,3980,3980,3980,0
20231128,124800,188897270,3980,3980,3980,3980,0
20231128,124700,188897270,3980,3980,3980,3980,0
20231128,124600,188897270,3980,3980,3980,3980,0
20231128,124500,188897270,3980,3980,3980,3980,4
20231128,124400,188881350,3980,3980,3980,3980,0
20231128,124300,188881350,3980,3980,3980,3980,0
20231128,124200,188881350,3980,3980,3980,3980,485
20231128,124100,186951050,3985,3985,3985,3985,0
20231128,124000,186951050,3985,3985,3985,3985,0
20231128,123900,186951050,3985,3985,3985,3985,0
20231128,123800,186951050,3985,3985,3985,3985,0
20231128,123700,186951050,3985,3985,3985,3985,5
20231128,123600,186931125,3980,3980,3980,3980,0
20231128,123500,186931125,3980,3980,3980,3980,10
20231128,123400,186891325,3980,3980,3980,3980,30
20231128,123300,186771925,3980,3980,3980,3980,130
20231128,123200,186254525,3985,3985,3985,3985,0
20231128,123100,186254525,3985,3985,3985,3985,0
20231128,123000,186254525,3985,3985,3985,3985,240
20231128,122900,185298125,3980,3980,3980,3980,25
20231128,122800,185198625,3980,3980,3980,3980,1
20231128,122700,185194645,3985,3985,3985,3985,0
20231128,122600,185194645,3985,3985,3985,3985,0
20231128,122500,185194645,3985,3985,3985,3985,4
20231128,122400,185178705,3980,3980,3980,3980,0
20231128,122300,185178705,3980,3980,3980,3980,25
20231128,122200,185079205,3985,3985,3985,3985,0
20231128,122100,185079205,3985,3985,3985,3985,0
20231128,122000,185079205,3985,3985,3985,3985,1
20231128,121900,185075220,3980,3980,3980,3980,0
20231128,121800,185075220,3980,3980,3980,3980,0
20231128,121700,185075220,3980,3980,3980,3980,0
20231128,121600,185075220,3980,3980,3980,3980,14
20231128,121500,185019500,3980,3980,3980,3980,0
20231128,121400,185019500,3980,3980,3980,3980,32
20231128,121300,184892140,3980,3980,3980,3980,0
20231128,121200,184892140,3980,3980,3980,3980,30
20231128,121100,184772740,3980,3980,3980,3980,0
20231128,121000,184772740,3980,3975,3980,3975,26
20231128,120900,184669265,3975,3975,3975,3975,0
20231128,120800,184669265,3975,3975,3975,3975,33
20231128,120700,184538090,3990,3990,3990,3990,0
20231128,120600,184538090,3990,3990,3990,3990,90
20231128,120500,184178990,3990,3990,3990,3990,0
20231128,120400,184178990,3990,3990,3990,3990,0
20231128,120300,184178990,3990,3990,3990,3990,0
20231128,120200,184178990,3990,3990,3990,3990,2
20231128,120100,184171010,3990,3990,3990,3990,2
20231128,120000,184163030,3975,3975,3975,3975,1
20231128,115900,184159055,3990,3990,3990,3990,3
20231128,115800,184147085,3975,3975,3975,3975,2
20231128,115700,184139135,3985,3985,3985,3985,1495
20231128,115600,178181560,3985,3985,3985,3985,0
20231128,115500,178181560,3985,3980,3985,3980,2
20231128,115400,178173595,3980,3980,3980,3980,0
20231128,115300,178173595,3980,3980,3980,3980,53
20231128,115200,177962655,3985,3980,3985,3980,601
20231128,115100,175570670,3980,3980,3980,3980,0
20231128,115000,175570670,3980,3980,3980,3980,2
20231128,114900,175562710,3985,3985,3985,3985,1
20231128,114800,175558725,3980,3980,3980,3980,725
20231128,114700,172673225,3985,3985,3985,3985,0
20231128,114600,172673225,3985,3985,3985,3985,0
20231128,114500,172673225,3985,3985,3985,3985,0
20231128,114400,172673225,3985,3985,3985,3985,0
20231128,114300,172673225,3985,3985,3985,3985,1
20231128,114200,172669240,3975,3975,3975,3975,0
20231128,114100,172669240,3975,3985,3985,3975,4
20231128,114000,172653330,3980,3980,3980,3980,98
20231128,113900,172263290,3975,3975,3975,3975,0
20231128,113800,172263290,3975,3975,3975,3975,0
20231128,113700,172263290,3975,3975,3975,3975,5
20231128,113600,172243415,3985,3985,3985,3985,10
20231128,113500,172203565,3985,3985,3985,3985,0
20231128,113400,172203565,3985,3985,3985,3985,1
20231128,113300,172199580,3990,3990,3990,3990,0
20231128,113200,172199580,3990,3990,3990,3990,0
20231128,113100,172199580,3990,3980,3990,3975,3
20231128,113000,172187635,3980,3980,3980,3980,3
20231128,112900,172175695,3990,3990,3990,3990,0
20231128,112800,172175695,3990,3980,3990,3975,750
20231128,112700,169193780,3990,3990,3990,3990,0
20231128,112600,169193780,3990,3990,3990,3990,0
20231128,112500,169193780,3990,3990,3990,3990,9
20231128,112400,169157870,3975,3975,3975,3975,0
20231128,112300,169157870,3975,3975,3975,3975,0
20231128,112200,169157870,3975,3985,3985,3975,191
20231128,112100,168398445,3985,3985,3985,3985,0
20231128,112000,168398445,3985,3985,3985,3985,0
20231128,111900,168398445,3985,3985,3985,3985,0
20231128,111800,168398445,3985,3985,3985,3985,0
20231128,111700,168398445,3985,3985,3985,3970,51
20231128,111600,168195500,3975,3975,3975,3975,0
20231128,111500,168195500,3975,3975,3975,3975,20
20231128,111400,168116000,3985,3985,3985,3985,1
20231128,111300,168112015,3990,3990,3990,3990,0
20231128,111200,168112015,3990,3990,3990,3990,0
20231128,111100,168112015,3990,3975,3990,3975,336
20231128,111000,166776385,3990,3990,3990,3990,0
20231128,110900,166776385,3990,3990,3990,3990,2
20231128,110800,166768405,3990,3990,3990,3990,2
20231128,110700,166760425,3990,3990,3990,3985,845
20231128,110600,163389010,3990,3995,3995,3990,2
20231128,110500,163381025,3970,3995,3995,3970,2
20231128,110400,163373060,4000,4000,4000,4000,0
20231128,110300,163373060,4000,4000,4000,4000,0
20231128,110200,163373060,4000,3965,4000,3965,9
20231128,110100,163337200,3995,3995,3995,3995,0
20231128,110000,163337200,3995,3995,3995,3995,1
20231128,105900,163333205,3970,3970,3970,3970,3
20231128,105800,163321295,3960,3955,3960,3955,2912
20231128,105700,151804135,3955,3955,3955,3955,560
20231128,105600,149589335,3950,3950,3950,3950,2863
20231128,105500,138280485,3950,3950,3950,3950,5
20231128,105400,138260735,3950,3950,3950,3950,0
20231128,105300,138260735,3950,3950,3950,3950,0
20231128,105200,138260735,3950,3950,3950,3950,1
20231128,105100,138256785,3950,3950,3950,3950,81
20231128,105000,137936835,3950,3950,3950,3950,0
20231128,104900,137936835,3950,3950,3950,3950,16
20231128,104800,137873635,3950,3940,3950,3940,122
20231128,104700,137391925,3940,3940,3940,3940,117
20231128,104600,136930945,3940,3940,3940,3940,21
20231128,104500,136848205,3930,3930,3930,3930,0
20231128,104400,136848205,3930,3930,3930,3930,32
20231128,104300,136722445,3940,3940,3940,3940,0
20231128,104200,136722445,3940,3930,3940,3925,162
20231128,104100,136086105,3925,3930,3930,3925,35
20231128,104000,135948715,3925,3925,3925,3925,20
20231128,103900,135870215,3925,3930,3930,3925,86
20231128,103800,135532565,3930,3935,3935,3930,197
20231128,103700,134758345,3935,3935,3935,3935,0
20231128,103600,134758345,3935,3935,3935,3935,0
20231128,103500,134758345,3935,3940,3940,3935,21
20231128,103400,134675615,3940,3940,3940,3940,200
20231128,103300,133887615,3930,3930,3930,3930,0
20231128,103200,133887615,3930,3940,3940,3930,40
20231128,103100,133730215,3940,3940,3940,3940,1
20231128,103000,133726275,3940,3930,3940,3915,4302
20231128,102900,116852695,3930,3930,3930,3930,6
20231128,102800,116829115,3930,3930,3930,3930,0
20231128,102700,116829115,3930,3930,3930,3930,21
20231128,102600,116746585,3935,3935,3935,3935,6
20231128,102500,116722975,3935,3935,3935,3935,21
20231128,102400,116640340,3930,3930,3930,3930,101
20231128,102300,116243410,3930,3930,3930,3930,0
20231128,102200,116243410,3930,3930,3930,3930,0
20231128,102100,116243410,3930,3930,3930,3930,0
20231128,102000,116243410,3930,3930,3930,3930,10
20231128,101900,116204110,3925,3925,3925,3925,0
20231128,101800,116204110,3925,3935,3935,3925,241
20231128,101700,115258175,3925,3925,3925,3925,580
20231128,101600,112981675,3930,3935,3935,3930,204
20231128,101500,112179950,3935,3935,3935,3935,0
20231128,101400,112179950,3935,3920,3935,3920,31
20231128,101300,112058145,3920,3920,3920,3920,0
20231128,101200,112058145,3920,3930,3930,3920,270
20231128,101100,110999230,3940,3935,3940,3935,105
20231128,101000,110585555,3935,3935,3935,3935,5
20231128,100900,110565880,3940,3940,3940,3935,42
20231128,100800,110400500,3940,3920,3940,3920,805
20231128,100700,107244805,3920,3925,3925,3920,674
20231128,100600,104602675,3925,3930,3930,3925,173
20231128,100500,103923100,3930,3930,3930,3930,2031
20231128,100400,95941270,3930,3930,3930,3930,0
20231128,100300,95941270,3930,3920,3930,3920,2038
20231128,100200,87951930,3920,3925,3925,3920,463
20231128,100100,86134955,3925,3925,3930,3925,590
20231128,100000,83818570,3930,3930,3930,3930,783
20231128,095900,80741380,3935,3935,3935,3935,20
20231128,095800,80662680,3930,3930,3930,3930,144
20231128,095700,80096760,3930,3925,3930,3925,642
20231128,095600,77576200,3925,3930,3930,3925,269
20231128,095500,76519690,3940,3925,3940,3925,37
20231128,095400,76374150,3930,3930,3930,3930,31
20231128,095300,76252320,3930,3930,3930,3930,31
20231128,095200,76130490,3940,3935,3940,3925,1809
20231128,095100,69019285,3935,3940,3940,3935,199
20231128,095000,68235425,3935,3935,3935,3935,283
20231128,094900,67121820,3940,3940,3940,3935,420
20231128,094800,65468020,3940,3940,3940,3940,691
20231128,094700,62745480,3935,3935,3935,3935,0
20231128,094600,62745480,3935,3940,3940,3935,431
20231128,094500,61047485,3940,3940,3945,3935,283
20231128,094400,59931915,3940,3950,3950,3940,25
20231128,094300,59833275,3950,3945,3950,3945,24
20231128,094200,59738545,3945,3945,3945,3945,10
20231128,094100,59699095,3945,3945,3945,3930,506
20231128,094000,57706180,3945,3960,3960,3945,1487
20231128,093900,51830600,3965,3970,3970,3965,465
20231128,093800,49986525,3970,3970,3970,3970,1
20231128,093700,49982555,3985,3985,3985,3985,20
20231128,093600,49902855,3970,3975,3975,3970,738
20231128,093500,46972835,3990,3990,3990,3990,0
20231128,093400,46972835,3990,3990,3990,3990,1
20231128,093300,46968845,3990,3990,3990,3990,10
20231128,093200,46928945,3975,3975,3975,3975,150
20231128,093100,46332695,3990,3990,3990,3990,501
20231128,093000,44333705,3985,3980,3985,3980,118
20231128,092900,43863625,3985,3980,3985,3980,57
20231128,092800,43636580,3980,3980,3980,3975,2318
20231128,092700,34421095,3980,3980,3980,3980,903
20231128,092600,30827155,3985,3985,3985,3985,100
20231128,092500,30428655,3980,3980,3980,3980,55
20231128,092400,30209755,3985,3985,3985,3985,0
20231128,092300,30209755,3985,3985,3985,3985,0
20231128,092200,30209755,3985,3985,3985,3985,0
20231128,092100,30209755,3985,3985,3985,3985,146
20231128,092000,29627945,3990,3990,3990,3990,98
20231128,091900,29236925,3990,3990,3990,3990,4
20231128,091800,29220965,3990,3990,3990,3990,70
20231128,091700,28941665,3990,3990,3990,3990,0
20231128,091600,28941665,3990,3995,3995,3990,64
20231128,091500,28686205,4000,4000,4000,4000,0
20231128,091400,28686205,4000,4000,4000,4000,41
20231128,091300,28522205,4000,4000,4000,4000,2033
20231128,091200,20390205,3995,3990,3995,3990,3184
20231128,091100,7685045,3985,3985,3985,3985,10
20231128,091000,7645195,3985,3985,3985,3985,61
20231128,090900,7402110,3985,3985,3985,3985,72
20231128,090800,7115190,3990,3990,3990,3990,88
20231128,090700,6764070,3990,3990,3990,3990,88
20231128,090600,6412950,4000,3995,4000,3995,43
20231128,090500,6241160,4000,3985,4000,3980,1418
20231128,090400,594190,3985,3985,3985,3985,100
20231128,090300,195690,4010,4010,4010,4010,0
20231128,090200,195690,4010,4010,4010,4010,0
20231128,090100,195690,4010,4010,4010,4010,8
20231128,090000,163610,4010,3990,4010,3990,41