KissMeData/001200/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183300,1806538555,3990,3990,3990,3990,13031
20231127,183200,1806538555,3990,3990,3990,3990,0
20231127,183100,1806538555,3990,3990,3990,3990,0
20231127,183000,1806538555,3990,3990,3990,3990,0
20231127,182900,1806538555,3990,3990,3990,3990,0
20231127,182800,1806538555,3990,3990,3990,3990,0
20231127,182700,1806538555,3990,3990,3990,3990,0
20231127,182600,1806538555,3990,3990,3990,3990,0
20231127,182500,1806538555,3990,3990,3990,3990,0
20231127,182400,1806538555,3990,3990,3990,3990,0
20231127,182300,1806538555,3990,3990,3990,3990,0
20231127,182200,1806538555,3990,3990,3990,3990,0
20231127,182100,1806538555,3990,3990,3990,3990,0
20231127,182000,1806538555,3990,3990,3990,3990,0
20231127,181900,1806538555,3990,3990,3990,3990,0
20231127,181800,1806538555,3990,3990,3990,3990,0
20231127,181700,1806538555,3990,3990,3990,3990,0
20231127,181600,1806538555,3990,3990,3990,3990,0
20231127,181500,1806538555,3990,3990,3990,3990,0
20231127,181400,1806538555,3990,3990,3990,3990,0
20231127,181300,1806538555,3990,3990,3990,3990,0
20231127,181200,1806538555,3990,3990,3990,3990,0
20231127,181100,1806538555,3990,3990,3990,3990,0
20231127,181000,1806538555,3990,3990,3990,3990,0
20231127,180900,1806538555,3990,3990,3990,3990,0
20231127,180800,1806538555,3990,3990,3990,3990,0
20231127,180700,1806538555,3990,3990,3990,3990,0
20231127,180600,1806538555,3990,3990,3990,3990,0
20231127,180500,1806538555,3990,3990,3990,3990,0
20231127,180400,1806538555,3990,3990,3990,3990,0
20231127,180300,1806538555,3990,3990,3990,3990,13031
20231127,180200,1806538555,3990,3990,3990,3990,0
20231127,180100,1806538555,3990,3990,3990,3990,0
20231127,180000,1806538555,3990,3990,3990,3990,0
20231127,175900,1806538555,3990,3990,3990,3990,0
20231127,175800,1806538555,3990,3990,3990,3990,0
20231127,175700,1806538555,3990,3990,3990,3990,0
20231127,175600,1806538555,3990,3990,3990,3990,0
20231127,175500,1806538555,3990,3990,3990,3990,0
20231127,175400,1806538555,3990,3990,3990,3990,0
20231127,175300,1806538555,3990,3990,3990,3990,0
20231127,175200,1806538555,3990,3990,3990,3990,0
20231127,175100,1806538555,3990,3990,3990,3990,0
20231127,175000,1806538555,3990,3990,3990,3990,0
20231127,174900,1806538555,3990,3990,3990,3990,0
20231127,174800,1806538555,3990,3990,3990,3990,0
20231127,174700,1806538555,3990,3990,3990,3990,0
20231127,174600,1806538555,3990,3990,3990,3990,0
20231127,174500,1806538555,3990,3990,3990,3990,0
20231127,174400,1806538555,3990,3990,3990,3990,0
20231127,174300,1806538555,3990,3990,3990,3990,0
20231127,174200,1806538555,3990,3990,3990,3990,0
20231127,174100,1806538555,3990,3990,3990,3990,0
20231127,174000,1806538555,3990,3990,3990,3990,0
20231127,173900,1806538555,3990,3990,3990,3990,0
20231127,173800,1806538555,3990,3990,3990,3990,0
20231127,173700,1806538555,3990,3990,3990,3990,0
20231127,173600,1806538555,3990,3990,3990,3990,0
20231127,173500,1806538555,3990,3990,3990,3990,0
20231127,173400,1806538555,3990,3990,3990,3990,0
20231127,173300,1806538555,3990,3990,3990,3990,13031
20231127,173200,1806538555,3990,3990,3990,3990,0
20231127,173100,1806538555,3990,3990,3990,3990,0
20231127,173000,1806538555,3990,3990,3990,3990,0
20231127,172900,1806538555,3990,3990,3990,3990,0
20231127,172800,1806538555,3990,3990,3990,3990,0
20231127,172700,1806538555,3990,3990,3990,3990,0
20231127,172600,1806538555,3990,3990,3990,3990,0
20231127,172500,1806538555,3990,3990,3990,3990,0
20231127,172400,1806538555,3990,3990,3990,3990,0
20231127,172300,1806538555,3990,3990,3990,3990,0
20231127,172200,1806538555,3990,3990,3990,3990,0
20231127,172100,1806538555,3990,3990,3990,3990,0
20231127,172000,1806538555,3990,3990,3990,3990,0
20231127,171900,1806538555,3990,3990,3990,3990,0
20231127,171800,1806538555,3990,3990,3990,3990,0
20231127,171700,1806538555,3990,3990,3990,3990,0
20231127,171600,1806538555,3990,3990,3990,3990,0
20231127,171500,1806538555,3990,3990,3990,3990,0
20231127,171400,1806538555,3990,3990,3990,3990,0
20231127,171300,1806538555,3990,3990,3990,3990,0
20231127,171200,1806538555,3990,3990,3990,3990,0
20231127,171100,1806538555,3990,3990,3990,3990,0
20231127,171000,1806538555,3990,3990,3990,3990,0
20231127,170900,1806538555,3990,3990,3990,3990,0
20231127,170800,1806538555,3990,3990,3990,3990,0
20231127,170700,1806538555,3990,3990,3990,3990,0
20231127,170600,1806538555,3990,3990,3990,3990,0
20231127,170500,1806538555,3990,3990,3990,3990,0
20231127,170400,1806538555,3990,3990,3990,3990,0
20231127,170300,1806538555,3990,3990,3990,3990,13031
20231127,170200,1806538555,3990,3990,3990,3990,0
20231127,170100,1806538555,3990,3990,3990,3990,0
20231127,170000,1806538555,3990,3990,3990,3990,0
20231127,165900,1806538555,3990,3990,3990,3990,0
20231127,165800,1806538555,3990,3990,3990,3990,0
20231127,165700,1806538555,3990,3990,3990,3990,0
20231127,165600,1806538555,3990,3990,3990,3990,0
20231127,165500,1806538555,3990,3990,3990,3990,0
20231127,165400,1806538555,3990,3990,3990,3990,0
20231127,165300,1806538555,3990,3990,3990,3990,0
20231127,165200,1806538555,3990,3990,3990,3990,0
20231127,165100,1806538555,3990,3990,3990,3990,0
20231127,165000,1806538555,3990,3990,3990,3990,0
20231127,164900,1806538555,3990,3990,3990,3990,0
20231127,164800,1806538555,3990,3990,3990,3990,0
20231127,164700,1806538555,3990,3990,3990,3990,0
20231127,164600,1806538555,3990,3990,3990,3990,0
20231127,164500,1806538555,3990,3990,3990,3990,0
20231127,164400,1806538555,3990,3990,3990,3990,0
20231127,164300,1806538555,3990,3990,3990,3990,0
20231127,164200,1806538555,3990,3990,3990,3990,0
20231127,164100,1806538555,3990,3990,3990,3990,0
20231127,164000,1806538555,3990,3990,3990,3990,0
20231127,163900,1806538555,3990,3990,3990,3990,0
20231127,163800,1806538555,3990,3990,3990,3990,0
20231127,163700,1806538555,3990,3990,3990,3990,0
20231127,163600,1806538555,3990,3990,3990,3990,0
20231127,163500,1806538555,3990,3990,3990,3990,0
20231127,163400,1806538555,3990,3990,3990,3990,0
20231127,163300,1806538555,3990,3990,3990,3990,13031
20231127,163200,1806538555,3990,3990,3990,3990,0
20231127,163100,1806538555,3990,3990,3990,3990,0
20231127,163000,1806538555,3990,3990,3990,3990,0
20231127,162900,1806538555,3990,3990,3990,3990,0
20231127,162800,1806538555,3990,3990,3990,3990,0
20231127,162700,1806538555,3990,3990,3990,3990,0
20231127,162600,1806538555,3990,3990,3990,3990,0
20231127,162500,1806538555,3990,3990,3990,3990,0
20231127,162400,1806538555,3990,3990,3990,3990,0
20231127,162300,1806538555,3990,3990,3990,3990,0
20231127,162200,1806538555,3990,3990,3990,3990,0
20231127,162100,1806538555,3990,3990,3990,3990,0
20231127,162000,1806538555,3990,3990,3990,3990,0
20231127,161900,1806538555,3990,3990,3990,3990,0
20231127,161800,1806538555,3990,3990,3990,3990,0
20231127,161700,1806538555,3990,3990,3990,3990,0
20231127,161600,1806538555,3990,3990,3990,3990,0
20231127,161500,1806538555,3990,3990,3990,3990,0
20231127,161400,1806538555,3990,3990,3990,3990,0
20231127,161300,1806538555,3990,3990,3990,3990,0
20231127,161200,1806538555,3990,3990,3990,3990,0
20231127,161100,1806538555,3990,3990,3990,3990,0
20231127,161000,1806538555,3990,3990,3990,3990,0
20231127,160900,1806538555,3990,3990,3990,3990,0
20231127,160800,1806538555,3990,3990,3990,3990,0
20231127,160700,1806538555,3990,3990,3990,3990,0
20231127,160600,1806538555,3990,3990,3990,3990,0
20231127,160500,1806538555,3990,3990,3990,3990,0
20231127,160400,1806538555,3990,3990,3990,3990,0
20231127,160300,1806538555,3990,3990,3990,3990,13031
20231127,160200,1806538555,3990,3990,3990,3990,0
20231127,160100,1806538555,3990,3990,3990,3990,0
20231127,160000,1806538555,3990,3990,3990,3990,0
20231127,155900,1806538555,3990,3990,3990,3990,0
20231127,155800,1806538555,3990,3990,3990,3990,0
20231127,155700,1806538555,3990,3990,3990,3990,0
20231127,155600,1806538555,3990,3990,3990,3990,0
20231127,155500,1806538555,3990,3990,3990,3990,0
20231127,155400,1806538555,3990,3990,3990,3990,0
20231127,155300,1806538555,3990,3990,3990,3990,0
20231127,155200,1806538555,3990,3990,3990,3990,0
20231127,155100,1806538555,3990,3990,3990,3990,0
20231127,155000,1806538555,3990,3990,3990,3990,0
20231127,154900,1806538555,3990,3990,3990,3990,0
20231127,154800,1806538555,3990,3990,3990,3990,0
20231127,154700,1806538555,3990,3990,3990,3990,0
20231127,154600,1806538555,3990,3990,3990,3990,0
20231127,154500,1806538555,3990,3990,3990,3990,0
20231127,154400,1806538555,3990,3990,3990,3990,0
20231127,154300,1806538555,3990,3990,3990,3990,0
20231127,154200,1806538555,3990,3990,3990,3990,0
20231127,154100,1806538555,3990,3990,3990,3990,0
20231127,154000,1806538555,3990,3990,3990,3990,0
20231127,153900,1806538555,3990,3990,3990,3990,0
20231127,153800,1806538555,3990,3990,3990,3990,0
20231127,153700,1806538555,3990,3990,3990,3990,0
20231127,153600,1806538555,3990,3990,3990,3990,0
20231127,153500,1806538555,3990,3990,3990,3990,0
20231127,153400,1806538555,3990,3990,3990,3990,0
20231127,153300,1806538555,3990,3990,3990,3990,13031
20231127,153200,1806538555,3990,3990,3990,3990,0
20231127,153100,1806538555,3990,3990,3990,3990,0
20231127,153000,1806538555,3990,3990,3990,3990,13031
20231127,152900,1754544865,4025,4025,4025,4025,0
20231127,152800,1754544865,4025,4025,4025,4025,0
20231127,152700,1754544865,4025,4025,4025,4025,0
20231127,152600,1754544865,4025,4025,4025,4025,0
20231127,152500,1754544865,4025,4025,4025,4025,0
20231127,152400,1754544865,4025,4025,4025,4025,0
20231127,152300,1754544865,4025,4025,4025,4025,0
20231127,152200,1754544865,4025,4025,4025,4025,0
20231127,152100,1754544865,4025,4025,4025,4025,0
20231127,152000,1754544865,4025,4025,4025,4025,0
20231127,151900,1754544865,4025,4020,4025,4015,1720
20231127,151800,1747630415,4020,4025,4025,4015,501
20231127,151700,1745616470,4025,4025,4025,4025,303
20231127,151600,1744396895,4025,4015,4025,4015,5718
20231127,151500,1721415990,4015,4005,4015,4005,9577
20231127,151400,1683031240,4000,3995,4000,3995,2509
20231127,151300,1672998155,3995,3990,3995,3990,626
20231127,151200,1670497830,3990,3995,3995,3990,344
20231127,151100,1669124510,3995,3990,3995,3985,1834
20231127,151000,1661807120,3990,3990,3990,3990,271
20231127,150900,1660725830,3990,3975,3990,3975,2161
20231127,150800,1652128815,3980,3980,3980,3980,3
20231127,150700,1652116875,3980,3985,3985,3970,10496
20231127,150600,1610381390,3985,3985,3985,3985,0
20231127,150500,1610381390,3985,3985,3985,3985,16
20231127,150400,1610317630,3980,3975,3985,3975,21
20231127,150300,1610234125,3980,3980,3980,3980,7351
20231127,150200,1580977145,3985,3980,3985,3980,231
20231127,150100,1580057615,3985,3980,3985,3980,2747
20231127,150000,1569124055,3985,3985,3985,3985,386
20231127,145900,1567585845,3985,3985,3985,3985,2590
20231127,145800,1557264695,3985,3985,3985,3985,0
20231127,145700,1557264695,3985,3985,3985,3985,2514
20231127,145600,1547246405,3985,3985,3990,3985,2654
20231127,145500,1536667705,3990,3985,3990,3980,2502
20231127,145400,1526707010,3985,3990,3990,3985,401
20231127,145300,1525109020,3985,3985,3985,3985,2668
20231127,145200,1514477040,3985,3985,3985,3985,2
20231127,145100,1514469070,3985,3985,3985,3985,1
20231127,145000,1514465085,3980,3980,3980,3980,256
20231127,144900,1513446205,3980,3980,3980,3980,16
20231127,144800,1513382525,3980,3975,3980,3975,2075
20231127,144700,1505134300,3980,3980,3980,3980,302
20231127,144600,1503932340,3980,3975,3980,3975,1365
20231127,144500,1498500140,3975,3975,3975,3975,641
20231127,144400,1495952165,3975,3975,3975,3975,0
20231127,144300,1495952165,3975,3975,3975,3975,25
20231127,144200,1495852790,3975,3975,3975,3975,0
20231127,144100,1495852790,3975,3975,3975,3975,5
20231127,144000,1495832915,3975,3975,3975,3975,1
20231127,143900,1495828940,3970,3970,3970,3970,0
20231127,143800,1495828940,3970,3970,3970,3970,1000
20231127,143700,1491858940,3970,3970,3970,3970,51
20231127,143600,1491656470,3970,3970,3970,3970,1000
20231127,143500,1487686470,3970,3975,3975,3970,2000
20231127,143400,1479739510,3980,3980,3980,3980,20
20231127,143300,1479659910,3980,3980,3980,3980,0
20231127,143200,1479659910,3980,3980,3980,3980,2
20231127,143100,1479651950,3985,3985,3985,3985,7
20231127,143000,1479624055,3985,3985,3985,3980,5
20231127,142900,1479604135,3990,3980,3990,3980,6250
20231127,142800,1454699955,3980,3980,3980,3980,59
20231127,142700,1454465135,3980,3980,3980,3980,308
20231127,142600,1453239295,3980,3980,3980,3980,100
20231127,142500,1452841295,3980,3980,3980,3980,3
20231127,142400,1452829355,3980,3975,3980,3975,205
20231127,142300,1452014465,3975,3975,3975,3975,4
20231127,142200,1451998565,3980,3975,3980,3975,319
20231127,142100,1450730290,3975,3975,3975,3975,109
20231127,142000,1450297015,3980,3975,3980,3975,1635
20231127,141900,1443797215,3980,3980,3980,3980,390
20231127,141800,1442245015,3980,3980,3980,3980,0
20231127,141700,1442245015,3980,3980,3980,3980,0
20231127,141600,1442245015,3980,3980,3980,3980,0
20231127,141500,1442245015,3980,3980,3980,3980,0
20231127,141400,1442245015,3980,3980,3980,3980,2
20231127,141300,1442237055,3980,3980,3980,3980,4687
20231127,141200,1423582795,3980,3980,3980,3980,16
20231127,141100,1423519115,3980,3970,3980,3970,3614
20231127,141000,1409170025,3975,3975,3975,3975,100
20231127,140900,1408772525,3965,3975,3975,3965,7249
20231127,140800,1379994180,3995,3990,3995,3970,21687
20231127,140700,1293609210,3990,3995,3995,3990,130
20231127,140600,1293090010,3995,4000,4000,3995,48
20231127,140500,1292898245,3995,3995,3995,3995,100
20231127,140400,1292498745,3995,3995,3995,3995,342
20231127,140300,1291132455,3995,3995,3995,3995,30
20231127,140200,1291012605,4000,4000,4000,4000,200
20231127,140100,1290212605,3995,3995,4000,3995,181
20231127,140000,1289489010,3995,3995,3995,3995,30
20231127,135900,1289369160,4000,4000,4000,4000,0
20231127,135800,1289369160,4000,4000,4000,4000,0
20231127,135700,1289369160,4000,4000,4000,4000,1001
20231127,135600,1285365160,4000,4000,4000,4000,1
20231127,135500,1285361160,4005,4005,4005,4005,818
20231127,135400,1282085070,4000,4000,4000,4000,20
20231127,135300,1282005070,4000,4000,4000,4000,926
20231127,135200,1278301070,4000,4000,4000,4000,3207
20231127,135100,1265473070,3995,3995,4000,3995,746
20231127,135000,1262492780,4000,3995,4000,3995,1525
20231127,134900,1256400390,3995,3990,3995,3990,114
20231127,134800,1255945525,3995,3995,3995,3985,7
20231127,134700,1255917570,3990,3990,3990,3990,318
20231127,134600,1254648750,3990,3985,3990,3985,656
20231127,134500,1252034060,3985,3985,3985,3985,435
20231127,134400,1250300585,3980,3980,3980,3975,1848
20231127,134300,1242945740,3980,3980,3980,3975,299
20231127,134200,1241757185,3975,3975,3975,3975,889
20231127,134100,1238223410,3975,3975,3975,3975,0
20231127,134000,1238223410,3975,3975,3975,3975,180
20231127,133900,1237507910,3975,3975,3975,3975,0
20231127,133800,1237507910,3975,3975,3975,3975,0
20231127,133700,1237507910,3975,3975,3975,3975,0
20231127,133600,1237507910,3975,3975,3975,3975,0
20231127,133500,1237507910,3975,3975,3975,3975,0
20231127,133400,1237507910,3975,3975,3975,3975,0
20231127,133300,1237507910,3975,3970,3975,3970,577
20231127,133200,1235217215,3975,3975,3975,3975,0
20231127,133100,1235217215,3975,3965,3975,3965,1901
20231127,133000,1227677240,3975,3975,3975,3975,30
20231127,132900,1227557990,3975,3975,3975,3975,0
20231127,132800,1227557990,3975,3975,3975,3975,0
20231127,132700,1227557990,3975,3975,3975,3975,100
20231127,132600,1227160490,3975,3975,3975,3975,0
20231127,132500,1227160490,3975,3975,3975,3975,0
20231127,132400,1227160490,3975,3970,3975,3970,71
20231127,132300,1226878615,3970,3970,3980,3970,5756
20231127,132200,1203999635,3970,3970,3970,3970,87
20231127,132100,1203654245,3965,3970,3970,3965,102
20231127,132000,1203249805,3965,3965,3965,3965,15
20231127,131900,1203190330,3960,3960,3960,3960,0
20231127,131800,1203190330,3960,3960,3960,3960,0
20231127,131700,1203190330,3960,3960,3960,3960,0
20231127,131600,1203190330,3960,3960,3960,3960,100
20231127,131500,1202794330,3965,3965,3965,3965,0
20231127,131400,1202794330,3965,3965,3965,3965,0
20231127,131300,1202794330,3965,3970,3970,3965,396
20231127,131200,1201222220,3970,3965,3970,3965,1001
20231127,131100,1197253250,3970,3970,3970,3970,12
20231127,131000,1197205610,3970,3965,3970,3965,646
20231127,130900,1194643875,3960,3960,3960,3955,950
20231127,130800,1190883875,3960,3960,3960,3960,104
20231127,130700,1190472035,3960,3960,3960,3960,6
20231127,130600,1190448275,3955,3955,3955,3955,10
20231127,130500,1190408725,3955,3955,3955,3955,2
20231127,130400,1190400815,3955,3955,3955,3955,23
20231127,130300,1190309850,3950,3950,3950,3950,348
20231127,130200,1188935250,3950,3950,3950,3950,200
20231127,130100,1188145250,3950,3945,3950,3945,611
20231127,130000,1185734300,3950,3950,3950,3950,0
20231127,125900,1185734300,3950,3950,3950,3950,1500
20231127,125800,1179809300,3950,3950,3950,3950,5
20231127,125700,1179789550,3950,3950,3950,3950,0
20231127,125600,1179789550,3950,3950,3950,3950,661
20231127,125500,1177178600,3950,3950,3950,3950,1026
20231127,125400,1173125900,3950,3950,3950,3950,4
20231127,125300,1173110100,3945,3945,3945,3945,288
20231127,125200,1171973940,3945,3945,3945,3945,0
20231127,125100,1171973940,3945,3945,3945,3945,0
20231127,125000,1171973940,3945,3940,3945,3940,980
20231127,124900,1168111240,3940,3940,3940,3940,0
20231127,124800,1168111240,3940,3940,3940,3940,0
20231127,124700,1168111240,3940,3940,3940,3940,0
20231127,124600,1168111240,3940,3940,3940,3940,0
20231127,124500,1168111240,3940,3940,3940,3940,0
20231127,124400,1168111240,3940,3940,3940,3940,0
20231127,124300,1168111240,3940,3940,3940,3940,0
20231127,124200,1168111240,3940,3940,3940,3940,1000
20231127,124100,1164171240,3945,3945,3945,3945,0
20231127,124000,1164171240,3945,3945,3945,3945,1
20231127,123900,1164167295,3940,3945,3945,3940,101
20231127,123800,1163769350,3945,3945,3945,3945,19
20231127,123700,1163694395,3945,3945,3945,3945,0
20231127,123600,1163694395,3945,3940,3945,3940,751
20231127,123500,1160735350,3940,3940,3940,3940,10
20231127,123400,1160695950,3940,3940,3940,3940,1561
20231127,123300,1154545610,3945,3945,3945,3945,0
20231127,123200,1154545610,3945,3945,3945,3945,26
20231127,123100,1154443040,3950,3945,3950,3945,1026
20231127,123000,1150395465,3955,3965,3965,3945,1653
20231127,122900,1143866670,3950,3965,3970,3950,112
20231127,122800,1143422405,3950,3945,3950,3940,1540
20231127,122700,1137339555,3960,3925,3960,3920,13800
20231127,122600,1082860145,3925,3930,3930,3925,4605
20231127,122500,1064782420,3935,3935,3935,3930,10370
20231127,122400,1024027645,3935,3940,3940,3935,21
20231127,122300,1023945000,3940,3935,3940,3935,68
20231127,122200,1023677165,3935,3945,3945,3935,510
20231127,122100,1021670110,3950,3950,3950,3950,1
20231127,122000,1021666160,3940,3940,3940,3940,0
20231127,121900,1021666160,3940,3940,3940,3940,2000
20231127,121800,1013786160,3940,3935,3940,3930,2701
20231127,121700,1003150350,3935,3930,3935,3930,2001
20231127,121600,995286415,3935,3935,3935,3935,23
20231127,121500,995195910,3935,3930,3935,3930,40
20231127,121400,995038610,3935,3935,3935,3930,1630
20231127,121300,988629560,3935,3940,3940,3935,157
20231127,121200,988011665,3940,3945,3945,3935,1027
20231127,121100,983969545,3945,3940,3945,3940,878
20231127,121000,980510070,3935,3940,3940,3935,3894
20231127,120900,965181690,3945,3940,3945,3940,1966
20231127,120800,957435625,3950,3950,3950,3950,0
20231127,120700,957435625,3950,3940,3950,3940,1362
20231127,120600,952067945,3940,3945,3945,3940,1300
20231127,120500,946945940,3940,3950,3955,3940,1101
20231127,120400,942605105,3950,3945,3950,3945,3712
20231127,120300,927953525,3945,3945,3945,3945,90
20231127,120200,927598475,3945,3945,3945,3945,30
20231127,120100,927480125,3945,3945,3945,3940,201
20231127,120000,926687185,3950,3950,3950,3950,10
20231127,115900,926647685,3940,3940,3940,3940,10
20231127,115800,926608285,3940,3955,3955,3940,8335
20231127,115700,893722890,3955,3955,3955,3955,0
20231127,115600,893722890,3955,3950,3955,3950,130
20231127,115500,893209340,3955,3955,3955,3955,0
20231127,115400,893209340,3955,3955,3955,3955,1
20231127,115300,893205385,3950,3950,3950,3950,0
20231127,115200,893205385,3950,3950,3950,3950,280
20231127,115100,892099385,3950,3950,3950,3950,1000
20231127,115000,888149385,3950,3950,3950,3950,99
20231127,114900,887758335,3950,3950,3950,3950,0
20231127,114800,887758335,3950,3950,3950,3950,200
20231127,114700,886968335,3955,3955,3955,3955,0
20231127,114600,886968335,3955,3955,3955,3955,0
20231127,114500,886968335,3955,3955,3955,3955,1
20231127,114400,886964380,3955,3955,3955,3955,759
20231127,114300,883962535,3955,3955,3955,3955,20
20231127,114200,883883435,3955,3950,3955,3950,14
20231127,114100,883828070,3950,3950,3950,3950,0
20231127,114000,883828070,3950,3950,3950,3950,1
20231127,113900,883824120,3945,3945,3945,3945,1959
20231127,113800,876095865,3945,3940,3945,3940,383
20231127,113700,874585845,3945,3945,3950,3945,1399
20231127,113600,869066690,3950,3945,3950,3945,248
20231127,113500,868088255,3945,3950,3960,3945,2397
20231127,113400,858620205,3945,3970,3970,3920,43796
20231127,113300,685948800,3970,3970,3970,3970,1067
20231127,113200,681712810,3970,3970,3970,3970,0
20231127,113100,681712810,3970,3970,3970,3970,0
20231127,113000,681712810,3970,3970,3970,3970,2734
20231127,112900,670858830,3970,3970,3970,3970,1
20231127,112800,670854860,3970,3965,3970,3965,1001
20231127,112700,666885890,3960,3960,3960,3960,400
20231127,112600,665301890,3965,3960,3965,3960,50
20231127,112500,665103885,3960,3965,3965,3960,1646
20231127,112400,658579275,3970,3960,3970,3960,1615
20231127,112300,652175315,3960,3965,3970,3960,2849
20231127,112200,640892645,3965,3965,3965,3960,279
20231127,112100,639786420,3965,3960,3965,3960,3393
20231127,112000,626347625,3965,3965,3970,3960,124
20231127,111900,625856365,3965,3970,3970,3965,1046
20231127,111800,621708970,3965,3975,3975,3965,4498
20231127,111700,603871420,3965,3980,3985,3965,8070
20231127,111600,571820085,3980,3985,3990,3980,1009
20231127,111500,567804165,3985,3985,3985,3985,1
20231127,111400,567800180,3985,3985,3985,3985,31
20231127,111300,567676645,3985,3980,3985,3980,2
20231127,111200,567668680,3980,3980,3980,3975,4126
20231127,111100,551266010,3975,3985,3985,3975,2622
20231127,111000,540833145,3985,3995,3995,3985,2036
20231127,110900,532714430,3995,3990,3995,3985,2833
20231127,110800,521413390,4000,4000,4000,3995,373
20231127,110700,519923140,4005,4010,4010,4005,2
20231127,110600,519915125,3995,4000,4015,3995,1579
20231127,110500,513605990,4000,4000,4000,3995,1055
20231127,110400,509390990,4000,4015,4015,4000,4808
20231127,110300,490152185,4015,4015,4015,4015,0
20231127,110200,490152185,4015,4015,4015,4015,0
20231127,110100,490152185,4015,4015,4015,4015,0
20231127,110000,490152185,4015,4015,4015,4015,0
20231127,105900,490152185,4015,4015,4015,4015,0
20231127,105800,490152185,4015,4015,4015,4015,0
20231127,105700,490152185,4015,4015,4015,4015,0
20231127,105600,490152185,4015,4015,4015,4015,0
20231127,105500,490152185,4015,4015,4015,4015,1
20231127,105400,490148170,4010,4010,4010,4010,2555
20231127,105300,479902620,4010,4010,4010,4010,0
20231127,105200,479902620,4010,4005,4010,4005,201
20231127,105100,479097110,4000,4010,4010,4000,2145
20231127,105000,470511420,4010,4010,4010,4010,0
20231127,104900,470511420,4010,4010,4010,4010,0
20231127,104800,470511420,4010,4010,4010,4010,482
20231127,104700,468578600,4015,4015,4015,4015,0
20231127,104600,468578600,4015,4015,4015,4015,1
20231127,104500,468574585,4015,4015,4015,4015,2
20231127,104400,468566555,4010,4010,4010,4010,20
20231127,104300,468486355,4015,4015,4015,4015,1
20231127,104200,468482340,4000,4000,4000,4000,0
20231127,104100,468482340,4000,4000,4000,4000,3245
20231127,104000,455502340,3995,4020,4020,3990,10221
20231127,103900,414584070,4025,4025,4025,4025,0
20231127,103800,414584070,4025,4030,4030,4025,111
20231127,103700,414137240,4020,4020,4020,4020,0
20231127,103600,414137240,4020,4020,4020,4020,0
20231127,103500,414137240,4020,4020,4020,4020,0
20231127,103400,414137240,4020,4020,4020,4020,2169
20231127,103300,405417860,4025,4020,4025,4000,10105
20231127,103200,364902250,4020,4020,4020,4020,0
20231127,103100,364902250,4020,4035,4035,4020,2292
20231127,103000,355684130,4030,4030,4030,4030,0
20231127,102900,355684130,4030,4030,4030,4030,0
20231127,102800,355684130,4030,4025,4030,4025,570
20231127,102700,353389530,4025,4025,4025,4025,0
20231127,102600,353389530,4025,4025,4025,4025,42
20231127,102500,353220480,4030,4030,4030,4030,0
20231127,102400,353220480,4030,4020,4030,4020,2150
20231127,102300,344576480,4025,4025,4025,4025,0
20231127,102200,344576480,4025,4025,4025,4025,0
20231127,102100,344576480,4025,4025,4025,4025,0
20231127,102000,344576480,4025,4025,4025,4025,1380
20231127,101900,339021980,4030,4030,4030,4030,680
20231127,101800,336281580,4020,4020,4020,4020,0
20231127,101700,336281580,4020,4025,4025,4020,180
20231127,101600,335557365,4025,4025,4025,4025,500
20231127,101500,333544865,4025,4025,4025,4025,0
20231127,101400,333544865,4025,4025,4025,4025,0
20231127,101300,333544865,4025,4025,4025,4025,20
20231127,101200,333464365,4030,4030,4030,4030,200
20231127,101100,332658365,4030,4030,4030,4030,181
20231127,101000,331928935,4025,4020,4025,4020,504
20231127,100900,329900355,4025,4025,4025,4025,1130
20231127,100800,325352105,4025,4025,4025,4025,0
20231127,100700,325352105,4025,4025,4025,4025,0
20231127,100600,325352105,4025,4025,4025,4025,469
20231127,100500,323464380,4025,4025,4025,4025,0
20231127,100400,323464380,4025,4030,4030,4025,1454
20231127,100300,317611980,4040,4040,4040,4040,1
20231127,100200,317607940,4030,4030,4030,4030,728
20231127,100100,314674100,4030,4040,4040,4030,83
20231127,100000,314339490,4040,4040,4040,4040,0
20231127,095900,314339490,4040,4025,4040,4025,1001
20231127,095800,310310450,4025,4025,4025,4025,0
20231127,095700,310310450,4025,4025,4025,4025,40
20231127,095600,310149450,4040,4035,4040,4030,1044
20231127,095500,305941440,4035,4035,4035,4035,0
20231127,095400,305941440,4035,4030,4035,4030,1199
20231127,095300,301104680,4030,4030,4030,4030,0
20231127,095200,301104680,4030,4025,4030,4020,3101
20231127,095100,288622065,4035,4025,4035,4025,542
20231127,095000,286439915,4040,4040,4040,4040,100
20231127,094900,286035915,4040,4030,4040,4025,1110
20231127,094800,281566395,4025,4040,4040,4025,5925
20231127,094700,257689585,4045,4045,4045,4045,12
20231127,094600,257641045,4045,4045,4045,4045,0
20231127,094500,257641045,4045,4050,4050,4045,1216
20231127,094400,252719975,4045,4045,4045,4045,162
20231127,094300,252064685,4045,4040,4045,4040,22
20231127,094200,251975705,4045,4045,4045,4045,0
20231127,094100,251975705,4045,4045,4045,4045,500
20231127,094000,249953205,4045,4040,4045,4040,61
20231127,093900,249706710,4045,4035,4045,4035,4237
20231127,093800,232609415,4035,4035,4035,4035,739
20231127,093700,229627550,4035,4035,4035,4035,1
20231127,093600,229623515,4035,4035,4035,4035,11
20231127,093500,229579130,4030,4030,4030,4030,14
20231127,093400,229522710,4035,4035,4035,4035,500
20231127,093300,227505210,4035,4035,4035,4035,200
20231127,093200,226698210,4035,4035,4035,4035,1
20231127,093100,226694175,4035,4035,4035,4025,3292
20231127,093000,213426485,4035,4040,4040,4030,1316
20231127,092900,208114705,4045,4045,4045,4045,1
20231127,092800,208110660,4045,4045,4045,4045,1000
20231127,092700,204065660,4045,4045,4045,4045,496
20231127,092600,202059340,4040,4055,4055,4040,676
20231127,092500,199320800,4055,4045,4060,4040,1475
20231127,092400,193360225,4060,4060,4060,4060,186
20231127,092300,192605065,4060,4060,4060,4060,0
20231127,092200,192605065,4060,4060,4060,4060,100
20231127,092100,192199065,4060,4045,4060,4040,422
20231127,092000,190492520,4040,4035,4040,4035,1624
20231127,091900,183936130,4035,4030,4035,4030,203
20231127,091800,183117510,4030,4030,4030,4030,103
20231127,091700,182702420,4025,4025,4025,4025,213
20231127,091600,181845095,4030,4025,4030,4025,507
20231127,091500,179804415,4025,4025,4025,4025,505
20231127,091400,177771790,4025,4025,4025,4020,151
20231127,091300,177164020,4025,4020,4025,4020,650
20231127,091200,174548410,4015,4025,4025,4015,1782
20231127,091100,167390465,4020,4025,4025,4020,500
20231127,091000,165380460,4020,4025,4025,4020,300
20231127,090900,164173955,4025,4030,4030,4020,2287
20231127,090800,154962515,4035,4055,4070,4035,2669
20231127,090700,144172145,4060,4045,4060,4040,2489
20231127,090600,134095915,4050,4070,4075,4050,11023
20231127,090500,89336870,4065,4055,4070,4050,1975
20231127,090400,81313215,4055,4030,4070,4030,11764
20231127,090300,33589355,4030,4020,4030,4020,467
20231127,090200,31710280,4015,4010,4015,4010,1362
20231127,090100,26246395,4000,3990,4000,3980,901
20231127,090000,22651720,3975,4025,4025,3975,5640