KissMeData/175140/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201000,298761015,3900,3900,3900,3900,3279
20231122,200900,298761015,3900,3900,3900,3900,0
20231122,200800,298761015,3900,3900,3900,3900,0
20231122,200700,298761015,3900,3900,3900,3900,0
20231122,200600,298761015,3900,3900,3900,3900,0
20231122,200500,298761015,3900,3900,3900,3900,0
20231122,200400,298761015,3900,3900,3900,3900,0
20231122,200300,298761015,3900,3900,3900,3900,0
20231122,200200,298761015,3900,3900,3900,3900,0
20231122,200100,298761015,3900,3900,3900,3900,0
20231122,200000,298761015,3900,3900,3900,3900,0
20231122,195900,298761015,3900,3900,3900,3900,0
20231122,195800,298761015,3900,3900,3900,3900,0
20231122,195700,298761015,3900,3900,3900,3900,0
20231122,195600,298761015,3900,3900,3900,3900,0
20231122,195500,298761015,3900,3900,3900,3900,0
20231122,195400,298761015,3900,3900,3900,3900,0
20231122,195300,298761015,3900,3900,3900,3900,0
20231122,195200,298761015,3900,3900,3900,3900,0
20231122,195100,298761015,3900,3900,3900,3900,0
20231122,195000,298761015,3900,3900,3900,3900,0
20231122,194900,298761015,3900,3900,3900,3900,0
20231122,194800,298761015,3900,3900,3900,3900,0
20231122,194700,298761015,3900,3900,3900,3900,0
20231122,194600,298761015,3900,3900,3900,3900,0
20231122,194500,298761015,3900,3900,3900,3900,0
20231122,194400,298761015,3900,3900,3900,3900,0
20231122,194300,298761015,3900,3900,3900,3900,0
20231122,194200,298761015,3900,3900,3900,3900,0
20231122,194100,298761015,3900,3900,3900,3900,0
20231122,194000,298761015,3900,3900,3900,3900,3279
20231122,193900,298761015,3900,3900,3900,3900,0
20231122,193800,298761015,3900,3900,3900,3900,0
20231122,193700,298761015,3900,3900,3900,3900,0
20231122,193600,298761015,3900,3900,3900,3900,0
20231122,193500,298761015,3900,3900,3900,3900,0
20231122,193400,298761015,3900,3900,3900,3900,0
20231122,193300,298761015,3900,3900,3900,3900,0
20231122,193200,298761015,3900,3900,3900,3900,0
20231122,193100,298761015,3900,3900,3900,3900,0
20231122,193000,298761015,3900,3900,3900,3900,0
20231122,192900,298761015,3900,3900,3900,3900,0
20231122,192800,298761015,3900,3900,3900,3900,0
20231122,192700,298761015,3900,3900,3900,3900,0
20231122,192600,298761015,3900,3900,3900,3900,0
20231122,192500,298761015,3900,3900,3900,3900,0
20231122,192400,298761015,3900,3900,3900,3900,0
20231122,192300,298761015,3900,3900,3900,3900,0
20231122,192200,298761015,3900,3900,3900,3900,0
20231122,192100,298761015,3900,3900,3900,3900,0
20231122,192000,298761015,3900,3900,3900,3900,0
20231122,191900,298761015,3900,3900,3900,3900,0
20231122,191800,298761015,3900,3900,3900,3900,0
20231122,191700,298761015,3900,3900,3900,3900,0
20231122,191600,298761015,3900,3900,3900,3900,0
20231122,191500,298761015,3900,3900,3900,3900,0
20231122,191400,298761015,3900,3900,3900,3900,0
20231122,191300,298761015,3900,3900,3900,3900,0
20231122,191200,298761015,3900,3900,3900,3900,0
20231122,191100,298761015,3900,3900,3900,3900,0
20231122,191000,298761015,3900,3900,3900,3900,3279
20231122,190900,298761015,3900,3900,3900,3900,0
20231122,190800,298761015,3900,3900,3900,3900,0
20231122,190700,298761015,3900,3900,3900,3900,0
20231122,190600,298761015,3900,3900,3900,3900,0
20231122,190500,298761015,3900,3900,3900,3900,0
20231122,190400,298761015,3900,3900,3900,3900,0
20231122,190300,298761015,3900,3900,3900,3900,0
20231122,190200,298761015,3900,3900,3900,3900,0
20231122,190100,298761015,3900,3900,3900,3900,0
20231122,190000,298761015,3900,3900,3900,3900,0
20231122,185900,298761015,3900,3900,3900,3900,0
20231122,185800,298761015,3900,3900,3900,3900,0
20231122,185700,298761015,3900,3900,3900,3900,0
20231122,185600,298761015,3900,3900,3900,3900,0
20231122,185500,298761015,3900,3900,3900,3900,0
20231122,185400,298761015,3900,3900,3900,3900,0
20231122,185300,298761015,3900,3900,3900,3900,0
20231122,185200,298761015,3900,3900,3900,3900,0
20231122,185100,298761015,3900,3900,3900,3900,0
20231122,185000,298761015,3900,3900,3900,3900,0
20231122,184900,298761015,3900,3900,3900,3900,0
20231122,184800,298761015,3900,3900,3900,3900,0
20231122,184700,298761015,3900,3900,3900,3900,0
20231122,184600,298761015,3900,3900,3900,3900,0
20231122,184500,298761015,3900,3900,3900,3900,0
20231122,184400,298761015,3900,3900,3900,3900,0
20231122,184300,298761015,3900,3900,3900,3900,0
20231122,184200,298761015,3900,3900,3900,3900,0
20231122,184100,298761015,3900,3900,3900,3900,0
20231122,184000,298761015,3900,3900,3900,3900,3279
20231122,183900,298761015,3900,3900,3900,3900,0
20231122,183800,298761015,3900,3900,3900,3900,0
20231122,183700,298761015,3900,3900,3900,3900,0
20231122,183600,298761015,3900,3900,3900,3900,0
20231122,183500,298761015,3900,3900,3900,3900,0
20231122,183400,298761015,3900,3900,3900,3900,0
20231122,183300,298761015,3900,3900,3900,3900,0
20231122,183200,298761015,3900,3900,3900,3900,0
20231122,183100,298761015,3900,3900,3900,3900,0
20231122,183000,298761015,3900,3900,3900,3900,0
20231122,182900,298761015,3900,3900,3900,3900,0
20231122,182800,298761015,3900,3900,3900,3900,0
20231122,182700,298761015,3900,3900,3900,3900,0
20231122,182600,298761015,3900,3900,3900,3900,0
20231122,182500,298761015,3900,3900,3900,3900,0
20231122,182400,298761015,3900,3900,3900,3900,0
20231122,182300,298761015,3900,3900,3900,3900,0
20231122,182200,298761015,3900,3900,3900,3900,0
20231122,182100,298761015,3900,3900,3900,3900,0
20231122,182000,298761015,3900,3900,3900,3900,0
20231122,181900,298761015,3900,3900,3900,3900,0
20231122,181800,298761015,3900,3900,3900,3900,0
20231122,181700,298761015,3900,3900,3900,3900,0
20231122,181600,298761015,3900,3900,3900,3900,0
20231122,181500,298761015,3900,3900,3900,3900,0
20231122,181400,298761015,3900,3900,3900,3900,0
20231122,181300,298761015,3900,3900,3900,3900,0
20231122,181200,298761015,3900,3900,3900,3900,0
20231122,181100,298761015,3900,3900,3900,3900,0
20231122,181000,298761015,3900,3900,3900,3900,3279
20231122,180900,298761015,3900,3900,3900,3900,0
20231122,180800,298761015,3900,3900,3900,3900,0
20231122,180700,298761015,3900,3900,3900,3900,0
20231122,180600,298761015,3900,3900,3900,3900,0
20231122,180500,298761015,3900,3900,3900,3900,0
20231122,180400,298761015,3900,3900,3900,3900,0
20231122,180300,298761015,3900,3900,3900,3900,0
20231122,180200,298761015,3900,3900,3900,3900,0
20231122,180100,298761015,3900,3900,3900,3900,0
20231122,180000,298761015,3900,3900,3900,3900,0
20231122,175900,298761015,3900,3900,3900,3900,0
20231122,175800,298761015,3900,3900,3900,3900,0
20231122,175700,298761015,3900,3900,3900,3900,0
20231122,175600,298761015,3900,3900,3900,3900,0
20231122,175500,298761015,3900,3900,3900,3900,0
20231122,175400,298761015,3900,3900,3900,3900,0
20231122,175300,298761015,3900,3900,3900,3900,0
20231122,175200,298761015,3900,3900,3900,3900,0
20231122,175100,298761015,3900,3900,3900,3900,0
20231122,175000,298761015,3900,3900,3900,3900,0
20231122,174900,298761015,3900,3900,3900,3900,0
20231122,174800,298761015,3900,3900,3900,3900,0
20231122,174700,298761015,3900,3900,3900,3900,0
20231122,174600,298761015,3900,3900,3900,3900,0
20231122,174500,298761015,3900,3900,3900,3900,0
20231122,174400,298761015,3900,3900,3900,3900,0
20231122,174300,298761015,3900,3900,3900,3900,0
20231122,174200,298761015,3900,3900,3900,3900,0
20231122,174100,298761015,3900,3900,3900,3900,0
20231122,174000,298761015,3900,3900,3900,3900,3279
20231122,173900,298761015,3900,3900,3900,3900,0
20231122,173800,298761015,3900,3900,3900,3900,0
20231122,173700,298761015,3900,3900,3900,3900,0
20231122,173600,298761015,3900,3900,3900,3900,0
20231122,173500,298761015,3900,3900,3900,3900,0
20231122,173400,298761015,3900,3900,3900,3900,0
20231122,173300,298761015,3900,3900,3900,3900,0
20231122,173200,298761015,3900,3900,3900,3900,0
20231122,173100,298761015,3900,3900,3900,3900,0
20231122,173000,298761015,3900,3900,3900,3900,0
20231122,172900,298761015,3900,3900,3900,3900,0
20231122,172800,298761015,3900,3900,3900,3900,0
20231122,172700,298761015,3900,3900,3900,3900,0
20231122,172600,298761015,3900,3900,3900,3900,0
20231122,172500,298761015,3900,3900,3900,3900,0
20231122,172400,298761015,3900,3900,3900,3900,0
20231122,172300,298761015,3900,3900,3900,3900,0
20231122,172200,298761015,3900,3900,3900,3900,0
20231122,172100,298761015,3900,3900,3900,3900,0
20231122,172000,298761015,3900,3900,3900,3900,0
20231122,171900,298761015,3900,3900,3900,3900,0
20231122,171800,298761015,3900,3900,3900,3900,0
20231122,171700,298761015,3900,3900,3900,3900,0
20231122,171600,298761015,3900,3900,3900,3900,0
20231122,171500,298761015,3900,3900,3900,3900,0
20231122,171400,298761015,3900,3900,3900,3900,0
20231122,171300,298761015,3900,3900,3900,3900,0
20231122,171200,298761015,3900,3900,3900,3900,0
20231122,171100,298761015,3900,3900,3900,3900,0
20231122,171000,298761015,3900,3900,3900,3900,3279
20231122,170900,298761015,3900,3900,3900,3900,0
20231122,170800,298761015,3900,3900,3900,3900,0
20231122,170700,298761015,3900,3900,3900,3900,0
20231122,170600,298761015,3900,3900,3900,3900,0
20231122,170500,298761015,3900,3900,3900,3900,0
20231122,170400,298761015,3900,3900,3900,3900,0
20231122,170300,298761015,3900,3900,3900,3900,0
20231122,170200,298761015,3900,3900,3900,3900,0
20231122,170100,298761015,3900,3900,3900,3900,0
20231122,170000,298761015,3900,3900,3900,3900,0
20231122,165900,298761015,3900,3900,3900,3900,0
20231122,165800,298761015,3900,3900,3900,3900,0
20231122,165700,298761015,3900,3900,3900,3900,0
20231122,165600,298761015,3900,3900,3900,3900,0
20231122,165500,298761015,3900,3900,3900,3900,0
20231122,165400,298761015,3900,3900,3900,3900,0
20231122,165300,298761015,3900,3900,3900,3900,0
20231122,165200,298761015,3900,3900,3900,3900,0
20231122,165100,298761015,3900,3900,3900,3900,0
20231122,165000,298761015,3900,3900,3900,3900,0
20231122,164900,298761015,3900,3900,3900,3900,0
20231122,164800,298761015,3900,3900,3900,3900,0
20231122,164700,298761015,3900,3900,3900,3900,0
20231122,164600,298761015,3900,3900,3900,3900,0
20231122,164500,298761015,3900,3900,3900,3900,0
20231122,164400,298761015,3900,3900,3900,3900,0
20231122,164300,298761015,3900,3900,3900,3900,0
20231122,164200,298761015,3900,3900,3900,3900,0
20231122,164100,298761015,3900,3900,3900,3900,0
20231122,164000,298761015,3900,3900,3900,3900,3279
20231122,163900,298761015,3900,3900,3900,3900,0
20231122,163800,298761015,3900,3900,3900,3900,0
20231122,163700,298761015,3900,3900,3900,3900,0
20231122,163600,298761015,3900,3900,3900,3900,0
20231122,163500,298761015,3900,3900,3900,3900,0
20231122,163400,298761015,3900,3900,3900,3900,0
20231122,163300,298761015,3900,3900,3900,3900,0
20231122,163200,298761015,3900,3900,3900,3900,0
20231122,163100,298761015,3900,3900,3900,3900,0
20231122,163000,298761015,3900,3900,3900,3900,0
20231122,162900,298761015,3900,3900,3900,3900,0
20231122,162800,298761015,3900,3900,3900,3900,0
20231122,162700,298761015,3900,3900,3900,3900,0
20231122,162600,298761015,3900,3900,3900,3900,0
20231122,162500,298761015,3900,3900,3900,3900,0
20231122,162400,298761015,3900,3900,3900,3900,0
20231122,162300,298761015,3900,3900,3900,3900,0
20231122,162200,298761015,3900,3900,3900,3900,0
20231122,162100,298761015,3900,3900,3900,3900,0
20231122,162000,298761015,3900,3900,3900,3900,0
20231122,161900,298761015,3900,3900,3900,3900,0
20231122,161800,298761015,3900,3900,3900,3900,0
20231122,161700,298761015,3900,3900,3900,3900,0
20231122,161600,298761015,3900,3900,3900,3900,0
20231122,161500,298761015,3900,3900,3900,3900,0
20231122,161400,298761015,3900,3900,3900,3900,0
20231122,161300,298761015,3900,3900,3900,3900,0
20231122,161200,298761015,3900,3900,3900,3900,0
20231122,161100,298761015,3900,3900,3900,3900,0
20231122,161000,298761015,3900,3900,3900,3900,3279
20231122,160900,298761015,3900,3900,3900,3900,0
20231122,160800,298761015,3900,3900,3900,3900,0
20231122,160700,298761015,3900,3900,3900,3900,0
20231122,160600,298761015,3900,3900,3900,3900,0
20231122,160500,298761015,3900,3900,3900,3900,0
20231122,160400,298761015,3900,3900,3900,3900,0
20231122,160300,298761015,3900,3900,3900,3900,0
20231122,160200,298761015,3900,3900,3900,3900,0
20231122,160100,298761015,3900,3900,3900,3900,0
20231122,160000,298761015,3900,3900,3900,3900,0
20231122,155900,298761015,3900,3900,3900,3900,0
20231122,155800,298761015,3900,3900,3900,3900,0
20231122,155700,298761015,3900,3900,3900,3900,0
20231122,155600,298761015,3900,3900,3900,3900,0
20231122,155500,298761015,3900,3900,3900,3900,0
20231122,155400,298761015,3900,3900,3900,3900,0
20231122,155300,298761015,3900,3900,3900,3900,0
20231122,155200,298761015,3900,3900,3900,3900,0
20231122,155100,298761015,3900,3900,3900,3900,0
20231122,155000,298761015,3900,3900,3900,3900,0
20231122,154900,298761015,3900,3900,3900,3900,0
20231122,154800,298761015,3900,3900,3900,3900,0
20231122,154700,298761015,3900,3900,3900,3900,0
20231122,154600,298761015,3900,3900,3900,3900,0
20231122,154500,298761015,3900,3900,3900,3900,0
20231122,154400,298761015,3900,3900,3900,3900,0
20231122,154300,298761015,3900,3900,3900,3900,0
20231122,154200,298761015,3900,3900,3900,3900,0
20231122,154100,298761015,3900,3900,3900,3900,0
20231122,154000,298761015,3900,3900,3900,3900,3279
20231122,153900,298761015,3900,3900,3900,3900,0
20231122,153800,298761015,3900,3900,3900,3900,0
20231122,153700,298761015,3900,3900,3900,3900,0
20231122,153600,298761015,3900,3900,3900,3900,0
20231122,153500,298761015,3900,3900,3900,3900,0
20231122,153400,298761015,3900,3900,3900,3900,0
20231122,153300,298761015,3900,3900,3900,3900,0
20231122,153200,298761015,3900,3900,3900,3900,0
20231122,153100,298761015,3900,3900,3900,3900,0
20231122,153000,298761015,3900,3900,3900,3900,3279
20231122,152900,285972915,3915,3915,3915,3915,0
20231122,152800,285972915,3915,3915,3915,3915,0
20231122,152700,285972915,3915,3915,3915,3915,0
20231122,152600,285972915,3915,3915,3915,3915,0
20231122,152500,285972915,3915,3915,3915,3915,0
20231122,152400,285972915,3915,3915,3915,3915,0
20231122,152300,285972915,3915,3915,3915,3915,0
20231122,152200,285972915,3915,3915,3915,3915,0
20231122,152100,285972915,3915,3915,3915,3915,0
20231122,152000,285972915,3915,3915,3915,3915,0
20231122,151900,285972915,3915,3930,3955,3915,648
20231122,151800,283417335,3935,3925,3935,3925,10
20231122,151700,283377995,3920,3920,3920,3920,7
20231122,151600,283350555,3915,3920,3920,3915,211
20231122,151500,282524485,3920,3920,3920,3920,0
20231122,151400,282524485,3920,3920,3920,3920,11
20231122,151300,282481365,3920,3920,3920,3920,92
20231122,151200,282120725,3925,3925,3925,3925,30
20231122,151100,282002975,3920,3920,3920,3920,0
20231122,151000,282002975,3920,3920,3920,3920,20
20231122,150900,281924575,3920,3930,3930,3920,38
20231122,150800,281775395,3935,3935,3935,3935,10
20231122,150700,281736045,3945,3925,3945,3925,123
20231122,150600,281252205,3925,3925,3925,3925,0
20231122,150500,281252205,3925,3910,3925,3910,735
20231122,150400,278372060,3910,3910,3910,3910,0
20231122,150300,278372060,3910,3910,3910,3910,0
20231122,150200,278372060,3910,3910,3910,3905,1043
20231122,150100,274298930,3900,3900,3900,3900,0
20231122,150000,274298930,3900,3900,3900,3900,0
20231122,145900,274298930,3900,3900,3900,3900,7192
20231122,145800,246250130,3895,3890,3895,3890,527
20231122,145700,244199685,3895,3900,3900,3895,12
20231122,145600,244152935,3900,3900,3900,3900,0
20231122,145500,244152935,3900,3890,3900,3890,2185
20231122,145400,235638285,3890,3890,3890,3890,3
20231122,145300,235626615,3890,3890,3890,3890,10
20231122,145200,235587715,3890,3890,3890,3890,0
20231122,145100,235587715,3890,3890,3890,3890,102
20231122,145000,235190935,3895,3900,3900,3885,3
20231122,144900,235179255,3885,3890,3900,3885,2159
20231122,144800,226786355,3900,3900,3900,3900,2
20231122,144700,226778555,3905,3905,3905,3905,0
20231122,144600,226778555,3905,3905,3905,3905,0
20231122,144500,226778555,3905,3905,3905,3905,88
20231122,144400,226434915,3905,3905,3905,3905,1500
20231122,144300,220577415,3905,3895,3905,3895,8
20231122,144200,220546225,3895,3895,3905,3895,12
20231122,144100,220499475,3910,3895,3910,3895,2
20231122,144000,220491670,3915,3900,3915,3900,14
20231122,143900,220437040,3900,3905,3905,3890,1960
20231122,143800,212800985,3915,3920,3920,3905,1945
20231122,143700,205197215,3915,3920,3920,3915,1235
20231122,143600,200362185,3925,3925,3925,3925,1
20231122,143500,200358260,3920,3920,3920,3920,189
20231122,143400,199617380,3920,3920,3920,3920,0
20231122,143300,199617380,3920,3920,3920,3920,10
20231122,143200,199578180,3920,3920,3920,3920,19
20231122,143100,199503700,3920,3920,3920,3920,4
20231122,143000,199488020,3920,3920,3920,3920,0
20231122,142900,199488020,3920,3920,3920,3920,11
20231122,142800,199444900,3915,3915,3915,3915,102
20231122,142700,199045570,3915,3920,3920,3915,417
20231122,142600,197412615,3920,3920,3920,3920,23
20231122,142500,197322455,3920,3920,3920,3920,31
20231122,142400,197200935,3920,3920,3920,3920,311
20231122,142300,195981815,3920,3920,3920,3920,0
20231122,142200,195981815,3920,3930,3930,3920,31
20231122,142100,195860285,3925,3925,3925,3925,8
20231122,142000,195828885,3930,3920,3930,3920,110
20231122,141900,195396685,3915,3915,3915,3915,1000
20231122,141800,191481685,3935,3935,3935,3935,1
20231122,141700,191477750,3930,3935,3935,3930,186
20231122,141600,190746745,3930,3930,3930,3930,419
20231122,141500,189100075,3915,3920,3920,3915,492
20231122,141400,187173870,3930,3920,3930,3915,617
20231122,141300,184757225,3925,3925,3925,3925,12
20231122,141200,184710125,3925,3930,3930,3925,1444
20231122,141100,179042335,3930,3930,3930,3930,0
20231122,141000,179042335,3930,3930,3930,3930,5
20231122,140900,179022685,3940,3940,3940,3940,0
20231122,140800,179022685,3940,3940,3940,3940,0
20231122,140700,179022685,3940,3940,3940,3940,0
20231122,140600,179022685,3940,3940,3940,3940,3
20231122,140500,179010865,3930,3930,3930,3930,0
20231122,140400,179010865,3930,3930,3930,3930,0
20231122,140300,179010865,3930,3930,3930,3930,0
20231122,140200,179010865,3930,3930,3930,3930,0
20231122,140100,179010865,3930,3930,3930,3930,10
20231122,140000,178971565,3930,3930,3930,3930,20
20231122,135900,178892965,3940,3940,3940,3940,0
20231122,135800,178892965,3940,3940,3940,3940,0
20231122,135700,178892965,3940,3940,3940,3940,2
20231122,135600,178885085,3940,3940,3940,3940,1
20231122,135500,178881145,3950,3950,3950,3950,0
20231122,135400,178881145,3950,3950,3950,3950,0
20231122,135300,178881145,3950,3950,3950,3950,0
20231122,135200,178881145,3950,3950,3950,3950,0
20231122,135100,178881145,3950,3950,3950,3950,0
20231122,135000,178881145,3950,3950,3950,3950,1
20231122,134900,178877195,3950,3950,3950,3950,0
20231122,134800,178877195,3950,3950,3950,3950,1
20231122,134700,178873245,3925,3930,3930,3925,150
20231122,134600,178284070,3950,3950,3950,3950,0
20231122,134500,178284070,3950,3950,3950,3950,0
20231122,134400,178284070,3950,3950,3950,3950,1
20231122,134300,178280120,3930,3930,3930,3930,567
20231122,134200,176051810,3935,3940,3940,3935,433
20231122,134100,174347735,3940,3940,3940,3940,0
20231122,134000,174347735,3940,3940,3940,3940,180
20231122,133900,173638535,3965,3965,3965,3965,0
20231122,133800,173638535,3965,3965,3965,3965,0
20231122,133700,173638535,3965,3965,3965,3965,0
20231122,133600,173638535,3965,3965,3965,3965,32
20231122,133500,173511655,3965,3965,3965,3965,9
20231122,133400,173475970,3970,3970,3970,3970,5
20231122,133300,173456120,3950,3950,3950,3950,1254
20231122,133200,168502820,3975,3975,3975,3975,0
20231122,133100,168502820,3975,3975,3975,3975,0
20231122,133000,168502820,3975,3975,3975,3975,0
20231122,132900,168502820,3975,3975,3975,3975,0
20231122,132800,168502820,3975,3975,3975,3975,1000
20231122,132700,164527820,3975,3975,3975,3975,2
20231122,132600,164519870,3970,3970,3970,3970,0
20231122,132500,164519870,3970,3970,3970,3970,6
20231122,132400,164496050,3980,3980,3980,3980,0
20231122,132300,164496050,3980,3980,3980,3980,0
20231122,132200,164496050,3980,3975,3980,3975,50
20231122,132100,164297080,3980,3965,3980,3965,2
20231122,132000,164289135,3945,3950,3950,3945,158
20231122,131900,163665725,3950,3945,3950,3945,40
20231122,131800,163507875,3970,3970,3970,3970,0
20231122,131700,163507875,3970,3970,3970,3970,0
20231122,131600,163507875,3970,3975,3975,3970,5
20231122,131500,163488020,3975,3980,3980,3950,102
20231122,131400,163085065,3950,3980,3980,3950,6
20231122,131300,163061335,3950,3950,3950,3950,2
20231122,131200,163053435,3985,3985,3985,3985,0
20231122,131100,163053435,3985,3985,3985,3985,0
20231122,131000,163053435,3985,3985,3985,3985,2
20231122,130900,163045465,3990,3990,3990,3990,0
20231122,130800,163045465,3990,3980,3990,3980,100
20231122,130700,162646615,3975,3975,3975,3975,0
20231122,130600,162646615,3975,3975,3975,3975,115
20231122,130500,162189490,3950,3950,3950,3950,2
20231122,130400,162181590,3945,3945,3945,3945,0
20231122,130300,162181590,3945,3945,3945,3945,0
20231122,130200,162181590,3945,3945,3945,3945,0
20231122,130100,162181590,3945,3945,3945,3945,0
20231122,130000,162181590,3945,3945,3945,3945,0
20231122,125900,162181590,3945,3945,3945,3945,0
20231122,125800,162181590,3945,3945,3945,3945,0
20231122,125700,162181590,3945,3945,3945,3945,3
20231122,125600,162169755,3940,3940,3940,3940,0
20231122,125500,162169755,3940,3940,3940,3940,8
20231122,125400,162138235,3940,3945,3945,3940,223
20231122,125300,161259080,3950,3950,3950,3950,200
20231122,125200,160469080,3950,3950,3950,3950,0
20231122,125100,160469080,3950,3950,3950,3950,0
20231122,125000,160469080,3950,3950,3950,3950,863
20231122,124900,157060230,3950,3950,3950,3950,500
20231122,124800,155085230,3970,3970,3970,3970,0
20231122,124700,155085230,3970,3970,3970,3970,0
20231122,124600,155085230,3970,3970,3970,3970,3
20231122,124500,155073320,3970,3970,3970,3970,0
20231122,124400,155073320,3970,3970,3970,3970,5
20231122,124300,155053470,3975,3970,3975,3970,300
20231122,124200,153861000,3955,3955,3955,3955,1217
20231122,124100,149047765,3955,3955,3955,3955,24
20231122,124000,148952845,3955,3955,3955,3955,0
20231122,123900,148952845,3955,3955,3955,3955,0
20231122,123800,148952845,3955,3955,3955,3955,0
20231122,123700,148952845,3955,3955,3955,3955,0
20231122,123600,148952845,3955,3955,3955,3955,0
20231122,123500,148952845,3955,3955,3955,3955,20
20231122,123400,148873745,3975,3975,3975,3975,0
20231122,123300,148873745,3975,3975,3975,3975,0
20231122,123200,148873745,3975,3975,3975,3975,3
20231122,123100,148861820,3975,3955,3975,3955,5
20231122,123000,148842025,3975,3975,3975,3975,0
20231122,122900,148842025,3975,3975,3975,3975,0
20231122,122800,148842025,3975,3975,3975,3975,0
20231122,122700,148842025,3975,3975,3975,3975,4
20231122,122600,148826125,3975,3975,3975,3975,0
20231122,122500,148826125,3975,3975,3975,3975,0
20231122,122400,148826125,3975,3975,3975,3975,0
20231122,122300,148826125,3975,3975,3975,3975,0
20231122,122200,148826125,3975,3975,3975,3975,2
20231122,122100,148818175,3955,3955,3955,3955,2
20231122,122000,148810265,3955,3955,3955,3955,1
20231122,121900,148806310,3950,3950,3950,3950,50
20231122,121800,148608810,3955,3970,3970,3955,1576
20231122,121700,142373190,3985,3985,3985,3985,0
20231122,121600,142373190,3985,3985,3985,3985,6
20231122,121500,142349280,3960,3990,3990,3960,50
20231122,121400,142151100,3990,3990,3990,3990,0
20231122,121300,142151100,3990,3980,3990,3980,1625
20231122,121200,135682095,3960,3960,3960,3960,180
20231122,121100,134969295,3985,3985,3985,3985,20
20231122,121000,134889595,3985,3985,3985,3985,4
20231122,120900,134873655,3990,3975,3990,3975,160
20231122,120800,134236575,3960,3965,3965,3960,7
20231122,120700,134208830,3975,3975,3975,3975,480
20231122,120600,132300830,3980,3980,3980,3980,0
20231122,120500,132300830,3980,3975,3980,3970,50
20231122,120400,132102295,3975,3975,3975,3975,0
20231122,120300,132102295,3975,3970,3975,3970,680
20231122,120200,129402685,3970,3970,3970,3970,1
20231122,120100,129398715,3970,3975,3975,3970,3
20231122,120000,129386795,3970,3970,3970,3970,0
20231122,115900,129386795,3970,3965,3970,3965,9
20231122,115800,129351075,3965,3965,3965,3965,13
20231122,115700,129299530,3960,3960,3960,3955,23
20231122,115600,129208505,3960,3960,3960,3960,0
20231122,115500,129208505,3960,3960,3960,3960,0
20231122,115400,129208505,3960,3960,3960,3960,0
20231122,115300,129208505,3960,3960,3960,3960,14
20231122,115200,129153065,3960,3960,3960,3960,1
20231122,115100,129149105,3960,3960,3960,3960,0
20231122,115000,129149105,3960,3960,3960,3960,0
20231122,114900,129149105,3960,3960,3960,3960,0
20231122,114800,129149105,3960,3960,3960,3960,1
20231122,114700,129145145,3950,3965,3965,3950,190
20231122,114600,128394390,3995,3995,3995,3995,0
20231122,114500,128394390,3995,3995,3995,3995,0
20231122,114400,128394390,3995,3995,3995,3995,0
20231122,114300,128394390,3995,3995,3995,3995,0
20231122,114200,128394390,3995,3995,3995,3995,397
20231122,114100,126808375,3970,3970,3970,3970,7
20231122,114000,126780585,3965,3970,3970,3965,3
20231122,113900,126768685,4000,4000,4000,4000,0
20231122,113800,126768685,4000,3995,4000,3995,193
20231122,113700,125996730,4000,3960,4000,3955,530
20231122,113600,123878610,3955,3950,4005,3950,2798
20231122,113500,112721510,3950,3950,3950,3950,12
20231122,113400,112674110,3945,3945,3945,3945,72
20231122,113300,112390070,3940,3930,3940,3930,214
20231122,113200,111547690,3930,3930,3930,3930,10
20231122,113100,111508390,3930,3930,3930,3930,10
20231122,113000,111469090,3930,3930,3930,3930,0
20231122,112900,111469090,3930,3930,3930,3930,0
20231122,112800,111469090,3930,3930,3930,3930,11
20231122,112700,111425860,3925,3925,3925,3925,1
20231122,112600,111421935,3935,3935,3935,3935,0
20231122,112500,111421935,3935,3935,3935,3935,3
20231122,112400,111410130,3930,3935,3935,3930,5
20231122,112300,111390460,3935,3935,3935,3935,0
20231122,112200,111390460,3935,3935,3935,3935,0
20231122,112100,111390460,3935,3935,3935,3935,0
20231122,112000,111390460,3935,3935,3935,3935,568
20231122,111900,109155380,3935,3935,3935,3935,17
20231122,111800,109088485,3935,3935,3935,3935,40
20231122,111700,108931085,3915,3950,3950,3915,3076
20231122,111600,96866970,3950,3945,3950,3945,118
20231122,111500,96401210,3945,3945,3945,3945,0
20231122,111400,96401210,3945,3945,3945,3945,1
20231122,111300,96397265,3925,3925,3925,3925,0
20231122,111200,96397265,3925,3940,3940,3925,22
20231122,111100,96310790,3945,3945,3945,3945,1
20231122,111000,96306845,3950,3950,3950,3950,0
20231122,110900,96306845,3950,3950,3950,3950,0
20231122,110800,96306845,3950,3950,3950,3950,0
20231122,110700,96306845,3950,3935,3950,3935,587
20231122,110600,93989605,3935,3935,3935,3935,0
20231122,110500,93989605,3935,3935,3935,3935,6
20231122,110400,93965995,3935,3935,3935,3935,0
20231122,110300,93965995,3935,3935,3935,3935,150
20231122,110200,93375745,3940,3940,3940,3940,0
20231122,110100,93375745,3940,3945,3945,3940,152
20231122,110000,92776860,3945,3945,3950,3945,37
20231122,105900,92630870,3945,3945,3945,3945,2
20231122,105800,92622980,3945,3945,3945,3945,33
20231122,105700,92492795,3945,3945,3945,3945,67
20231122,105600,92228480,3945,3945,3945,3945,2
20231122,105500,92220590,3945,3945,3945,3945,1639
20231122,105400,85754735,3920,3940,3940,3920,251
20231122,105300,84769210,3945,3945,3945,3945,1
20231122,105200,84765265,3940,3950,3950,3940,108
20231122,105100,84338740,3955,3955,3955,3955,10
20231122,105000,84299190,3960,3955,3960,3955,31
20231122,104900,84176480,3960,3960,3960,3960,0
20231122,104800,84176480,3960,3960,3960,3960,0
20231122,104700,84176480,3960,3955,3960,3955,2
20231122,104600,84168565,3955,3955,3955,3955,0
20231122,104500,84168565,3955,3945,3955,3945,27
20231122,104400,84061800,3945,3950,3950,3945,41
20231122,104300,83900050,3955,3960,3960,3955,41
20231122,104200,83737845,3955,3950,3955,3950,251
20231122,104100,82745395,3960,3960,3960,3960,1
20231122,104000,82741435,3960,3950,3960,3950,200
20231122,103900,81950780,3950,3950,3950,3950,0
20231122,103800,81950780,3950,3950,3950,3950,0
20231122,103700,81950780,3950,3950,3950,3950,126
20231122,103600,81453080,3950,3950,3950,3950,110
20231122,103500,81018580,3945,3945,3945,3945,0
20231122,103400,81018580,3945,3945,3945,3945,8
20231122,103300,80987020,3945,3945,3945,3945,0
20231122,103200,80987020,3945,3930,3945,3925,63
20231122,103100,80739685,3925,3940,3940,3925,180
20231122,103000,80033065,3940,3940,3940,3940,2
20231122,102900,80025185,3940,3950,3950,3940,48
20231122,102800,79835600,3950,3950,3955,3950,41
20231122,102700,79673635,3955,3950,3955,3935,5
20231122,102600,79653885,3955,3930,3955,3930,327
20231122,102500,78364085,3915,3915,3915,3915,0
20231122,102400,78364085,3915,3915,3915,3915,0
20231122,102300,78364085,3915,3920,3920,3915,71
20231122,102200,78086095,3915,3920,3920,3915,21
20231122,102100,78003875,3910,3910,3910,3910,700
20231122,102000,75266875,3915,3920,3920,3915,80
20231122,101900,74953450,3905,3925,3925,3905,11
20231122,101800,74910445,3930,3930,3930,3930,0
20231122,101700,74910445,3930,3930,3930,3930,1
20231122,101600,74906515,3925,3925,3925,3925,17
20231122,101500,74839790,3925,3920,3925,3920,161
20231122,101400,74208665,3925,3940,3940,3925,120
20231122,101300,73737605,3945,3935,3945,3935,21
20231122,101200,73654910,3930,3930,3930,3930,64
20231122,101100,73403390,3930,3930,3935,3930,5
20231122,101000,73383735,3920,3920,3920,3920,46
20231122,100900,73203415,3920,3920,3920,3920,1
20231122,100800,73199495,3920,3920,3920,3920,59
20231122,100700,72968215,3945,3945,3945,3945,0
20231122,100600,72968215,3945,3935,3945,3935,10
20231122,100500,72928855,3935,3935,3935,3935,101
20231122,100400,72531420,3905,3905,3905,3905,0
20231122,100300,72531420,3905,3905,3905,3905,71
20231122,100200,72254165,3925,3910,3925,3910,268
20231122,100100,71205395,3905,3905,3905,3905,0
20231122,100000,71205395,3905,3905,3905,3905,0
20231122,095900,71205395,3905,3905,3905,3905,0
20231122,095800,71205395,3905,3905,3905,3905,0
20231122,095700,71205395,3905,3900,3905,3900,637
20231122,095600,68721090,3900,3900,3900,3900,1
20231122,095500,68717190,3900,3900,3900,3900,0
20231122,095400,68717190,3900,3900,3900,3900,1
20231122,095300,68713290,3900,3900,3900,3900,0
20231122,095200,68713290,3900,3900,3900,3900,0
20231122,095100,68713290,3900,3900,3900,3900,0
20231122,095000,68713290,3900,3890,3900,3890,190
20231122,094900,67974180,3890,3890,3890,3890,2
20231122,094800,67966400,3880,3880,3880,3880,0
20231122,094700,67966400,3880,3875,3880,3875,220
20231122,094600,67112875,3870,3870,3870,3870,0
20231122,094500,67112875,3870,3870,3870,3870,14
20231122,094400,67058695,3870,3870,3870,3870,10
20231122,094300,67019995,3860,3865,3865,3860,304
20231122,094200,65846545,3870,3870,3870,3870,1
20231122,094100,65842675,3875,3855,3875,3850,317
20231122,094000,64621340,3875,3885,3885,3860,5288
20231122,093900,44137800,3890,3890,3890,3890,161
20231122,093800,43511510,3910,3910,3910,3910,0
20231122,093700,43511510,3910,3900,3910,3895,1045
20231122,093600,39438500,3910,3910,3910,3910,1
20231122,093500,39434590,3905,3905,3905,3905,238
20231122,093400,38505200,3910,3910,3910,3910,0
20231122,093300,38505200,3910,3905,3910,3900,401
20231122,093200,36940735,3910,3910,3910,3910,3
20231122,093100,36929005,3910,3900,3910,3900,588
20231122,093000,34635710,3900,3900,3900,3900,212
20231122,092900,33808910,3900,3900,3900,3900,0
20231122,092800,33808910,3900,3900,3900,3900,1
20231122,092700,33805010,3905,3905,3905,3905,12
20231122,092600,33758150,3900,3900,3900,3900,460
20231122,092500,31964150,3900,3895,3900,3895,6
20231122,092400,31940775,3895,3895,3895,3895,52
20231122,092300,31738235,3890,3885,3890,3875,1010
20231122,092200,27824270,3910,3870,3910,3865,777
20231122,092100,24808695,3870,3895,3895,3865,1597
20231122,092000,18619280,3900,3925,3925,3900,2721
20231122,091900,7965860,3915,3920,3920,3915,9
20231122,091800,7930615,3920,3920,3920,3920,3
20231122,091700,7918855,3920,3920,3920,3920,2
20231122,091600,7911015,3920,3920,3920,3920,142
20231122,091500,7354375,3925,3925,3925,3925,0
20231122,091400,7354375,3925,3925,3925,3925,0
20231122,091300,7354375,3925,3925,3925,3925,134
20231122,091200,6828425,3930,3930,3930,3930,0
20231122,091100,6828425,3930,3935,3935,3930,35
20231122,091000,6690825,3935,3930,3935,3930,2
20231122,090900,6682960,3930,3930,3930,3930,2
20231122,090800,6675100,3950,3915,3950,3910,434
20231122,090700,4975965,3920,3925,3925,3920,705
20231122,090600,2211595,3925,3925,3925,3920,10
20231122,090500,2172350,3925,3930,3930,3925,324
20231122,090400,900000,3935,3935,3935,3935,0
20231122,090300,900000,3935,3935,3935,3935,0
20231122,090200,900000,3935,3935,3935,3935,25
20231122,090100,801625,3930,3930,3930,3930,185
20231122,090000,74575,3925,3925,3925,3925,19