KissMeData/001200/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183300,3879526060,4020,4020,4020,4020,16113
20231123,183200,3879526060,4020,4020,4020,4020,0
20231123,183100,3879526060,4020,4020,4020,4020,0
20231123,183000,3879526060,4020,4020,4020,4020,0
20231123,182900,3879526060,4020,4020,4020,4020,0
20231123,182800,3879526060,4020,4020,4020,4020,0
20231123,182700,3879526060,4020,4020,4020,4020,0
20231123,182600,3879526060,4020,4020,4020,4020,0
20231123,182500,3879526060,4020,4020,4020,4020,0
20231123,182400,3879526060,4020,4020,4020,4020,0
20231123,182300,3879526060,4020,4020,4020,4020,0
20231123,182200,3879526060,4020,4020,4020,4020,0
20231123,182100,3879526060,4020,4020,4020,4020,0
20231123,182000,3879526060,4020,4020,4020,4020,0
20231123,181900,3879526060,4020,4020,4020,4020,0
20231123,181800,3879526060,4020,4020,4020,4020,0
20231123,181700,3879526060,4020,4020,4020,4020,0
20231123,181600,3879526060,4020,4020,4020,4020,0
20231123,181500,3879526060,4020,4020,4020,4020,0
20231123,181400,3879526060,4020,4020,4020,4020,0
20231123,181300,3879526060,4020,4020,4020,4020,0
20231123,181200,3879526060,4020,4020,4020,4020,0
20231123,181100,3879526060,4020,4020,4020,4020,0
20231123,181000,3879526060,4020,4020,4020,4020,0
20231123,180900,3879526060,4020,4020,4020,4020,0
20231123,180800,3879526060,4020,4020,4020,4020,0
20231123,180700,3879526060,4020,4020,4020,4020,0
20231123,180600,3879526060,4020,4020,4020,4020,0
20231123,180500,3879526060,4020,4020,4020,4020,0
20231123,180400,3879526060,4020,4020,4020,4020,0
20231123,180300,3879526060,4020,4020,4020,4020,16113
20231123,180200,3879526060,4020,4020,4020,4020,0
20231123,180100,3879526060,4020,4020,4020,4020,0
20231123,180000,3879526060,4020,4020,4020,4020,0
20231123,175900,3879526060,4020,4020,4020,4020,0
20231123,175800,3879526060,4020,4020,4020,4020,0
20231123,175700,3879526060,4020,4020,4020,4020,0
20231123,175600,3879526060,4020,4020,4020,4020,0
20231123,175500,3879526060,4020,4020,4020,4020,0
20231123,175400,3879526060,4020,4020,4020,4020,0
20231123,175300,3879526060,4020,4020,4020,4020,0
20231123,175200,3879526060,4020,4020,4020,4020,0
20231123,175100,3879526060,4020,4020,4020,4020,0
20231123,175000,3879526060,4020,4020,4020,4020,0
20231123,174900,3879526060,4020,4020,4020,4020,0
20231123,174800,3879526060,4020,4020,4020,4020,0
20231123,174700,3879526060,4020,4020,4020,4020,0
20231123,174600,3879526060,4020,4020,4020,4020,0
20231123,174500,3879526060,4020,4020,4020,4020,0
20231123,174400,3879526060,4020,4020,4020,4020,0
20231123,174300,3879526060,4020,4020,4020,4020,0
20231123,174200,3879526060,4020,4020,4020,4020,0
20231123,174100,3879526060,4020,4020,4020,4020,0
20231123,174000,3879526060,4020,4020,4020,4020,0
20231123,173900,3879526060,4020,4020,4020,4020,0
20231123,173800,3879526060,4020,4020,4020,4020,0
20231123,173700,3879526060,4020,4020,4020,4020,0
20231123,173600,3879526060,4020,4020,4020,4020,0
20231123,173500,3879526060,4020,4020,4020,4020,0
20231123,173400,3879526060,4020,4020,4020,4020,0
20231123,173300,3879526060,4020,4020,4020,4020,16113
20231123,173200,3879526060,4020,4020,4020,4020,0
20231123,173100,3879526060,4020,4020,4020,4020,0
20231123,173000,3879526060,4020,4020,4020,4020,0
20231123,172900,3879526060,4020,4020,4020,4020,0
20231123,172800,3879526060,4020,4020,4020,4020,0
20231123,172700,3879526060,4020,4020,4020,4020,0
20231123,172600,3879526060,4020,4020,4020,4020,0
20231123,172500,3879526060,4020,4020,4020,4020,0
20231123,172400,3879526060,4020,4020,4020,4020,0
20231123,172300,3879526060,4020,4020,4020,4020,0
20231123,172200,3879526060,4020,4020,4020,4020,0
20231123,172100,3879526060,4020,4020,4020,4020,0
20231123,172000,3879526060,4020,4020,4020,4020,0
20231123,171900,3879526060,4020,4020,4020,4020,0
20231123,171800,3879526060,4020,4020,4020,4020,0
20231123,171700,3879526060,4020,4020,4020,4020,0
20231123,171600,3879526060,4020,4020,4020,4020,0
20231123,171500,3879526060,4020,4020,4020,4020,0
20231123,171400,3879526060,4020,4020,4020,4020,0
20231123,171300,3879526060,4020,4020,4020,4020,0
20231123,171200,3879526060,4020,4020,4020,4020,0
20231123,171100,3879526060,4020,4020,4020,4020,0
20231123,171000,3879526060,4020,4020,4020,4020,0
20231123,170900,3879526060,4020,4020,4020,4020,0
20231123,170800,3879526060,4020,4020,4020,4020,0
20231123,170700,3879526060,4020,4020,4020,4020,0
20231123,170600,3879526060,4020,4020,4020,4020,0
20231123,170500,3879526060,4020,4020,4020,4020,0
20231123,170400,3879526060,4020,4020,4020,4020,0
20231123,170300,3879526060,4020,4020,4020,4020,16113
20231123,170200,3879526060,4020,4020,4020,4020,0
20231123,170100,3879526060,4020,4020,4020,4020,0
20231123,170000,3879526060,4020,4020,4020,4020,0
20231123,165900,3879526060,4020,4020,4020,4020,0
20231123,165800,3879526060,4020,4020,4020,4020,0
20231123,165700,3879526060,4020,4020,4020,4020,0
20231123,165600,3879526060,4020,4020,4020,4020,0
20231123,165500,3879526060,4020,4020,4020,4020,0
20231123,165400,3879526060,4020,4020,4020,4020,0
20231123,165300,3879526060,4020,4020,4020,4020,0
20231123,165200,3879526060,4020,4020,4020,4020,0
20231123,165100,3879526060,4020,4020,4020,4020,0
20231123,165000,3879526060,4020,4020,4020,4020,0
20231123,164900,3879526060,4020,4020,4020,4020,0
20231123,164800,3879526060,4020,4020,4020,4020,0
20231123,164700,3879526060,4020,4020,4020,4020,0
20231123,164600,3879526060,4020,4020,4020,4020,0
20231123,164500,3879526060,4020,4020,4020,4020,0
20231123,164400,3879526060,4020,4020,4020,4020,0
20231123,164300,3879526060,4020,4020,4020,4020,0
20231123,164200,3879526060,4020,4020,4020,4020,0
20231123,164100,3879526060,4020,4020,4020,4020,0
20231123,164000,3879526060,4020,4020,4020,4020,0
20231123,163900,3879526060,4020,4020,4020,4020,0
20231123,163800,3879526060,4020,4020,4020,4020,0
20231123,163700,3879526060,4020,4020,4020,4020,0
20231123,163600,3879526060,4020,4020,4020,4020,0
20231123,163500,3879526060,4020,4020,4020,4020,0
20231123,163400,3879526060,4020,4020,4020,4020,0
20231123,163300,3879526060,4020,4020,4020,4020,16113
20231123,163200,3879526060,4020,4020,4020,4020,0
20231123,163100,3879526060,4020,4020,4020,4020,0
20231123,163000,3879526060,4020,4020,4020,4020,0
20231123,162900,3879526060,4020,4020,4020,4020,0
20231123,162800,3879526060,4020,4020,4020,4020,0
20231123,162700,3879526060,4020,4020,4020,4020,0
20231123,162600,3879526060,4020,4020,4020,4020,0
20231123,162500,3879526060,4020,4020,4020,4020,0
20231123,162400,3879526060,4020,4020,4020,4020,0
20231123,162300,3879526060,4020,4020,4020,4020,0
20231123,162200,3879526060,4020,4020,4020,4020,0
20231123,162100,3879526060,4020,4020,4020,4020,0
20231123,162000,3879526060,4020,4020,4020,4020,0
20231123,161900,3879526060,4020,4020,4020,4020,0
20231123,161800,3879526060,4020,4020,4020,4020,0
20231123,161700,3879526060,4020,4020,4020,4020,0
20231123,161600,3879526060,4020,4020,4020,4020,0
20231123,161500,3879526060,4020,4020,4020,4020,0
20231123,161400,3879526060,4020,4020,4020,4020,0
20231123,161300,3879526060,4020,4020,4020,4020,0
20231123,161200,3879526060,4020,4020,4020,4020,0
20231123,161100,3879526060,4020,4020,4020,4020,0
20231123,161000,3879526060,4020,4020,4020,4020,0
20231123,160900,3879526060,4020,4020,4020,4020,0
20231123,160800,3879526060,4020,4020,4020,4020,0
20231123,160700,3879526060,4020,4020,4020,4020,0
20231123,160600,3879526060,4020,4020,4020,4020,0
20231123,160500,3879526060,4020,4020,4020,4020,0
20231123,160400,3879526060,4020,4020,4020,4020,0
20231123,160300,3879526060,4020,4020,4020,4020,16113
20231123,160200,3879526060,4020,4020,4020,4020,0
20231123,160100,3879526060,4020,4020,4020,4020,0
20231123,160000,3879526060,4020,4020,4020,4020,0
20231123,155900,3879526060,4020,4020,4020,4020,0
20231123,155800,3879526060,4020,4020,4020,4020,0
20231123,155700,3879526060,4020,4020,4020,4020,0
20231123,155600,3879526060,4020,4020,4020,4020,0
20231123,155500,3879526060,4020,4020,4020,4020,0
20231123,155400,3879526060,4020,4020,4020,4020,0
20231123,155300,3879526060,4020,4020,4020,4020,0
20231123,155200,3879526060,4020,4020,4020,4020,0
20231123,155100,3879526060,4020,4020,4020,4020,0
20231123,155000,3879526060,4020,4020,4020,4020,0
20231123,154900,3879526060,4020,4020,4020,4020,0
20231123,154800,3879526060,4020,4020,4020,4020,0
20231123,154700,3879526060,4020,4020,4020,4020,0
20231123,154600,3879526060,4020,4020,4020,4020,0
20231123,154500,3879526060,4020,4020,4020,4020,0
20231123,154400,3879526060,4020,4020,4020,4020,0
20231123,154300,3879526060,4020,4020,4020,4020,0
20231123,154200,3879526060,4020,4020,4020,4020,0
20231123,154100,3879526060,4020,4020,4020,4020,0
20231123,154000,3879526060,4020,4020,4020,4020,0
20231123,153900,3879526060,4020,4020,4020,4020,0
20231123,153800,3879526060,4020,4020,4020,4020,0
20231123,153700,3879526060,4020,4020,4020,4020,0
20231123,153600,3879526060,4020,4020,4020,4020,0
20231123,153500,3879526060,4020,4020,4020,4020,0
20231123,153400,3879526060,4020,4020,4020,4020,0
20231123,153300,3879526060,4020,4020,4020,4020,16113
20231123,153200,3879526060,4020,4020,4020,4020,0
20231123,153100,3879526060,4020,4020,4020,4020,0
20231123,153000,3879526060,4020,4020,4020,4020,16113
20231123,152900,3814751800,4060,4060,4060,4060,0
20231123,152800,3814751800,4060,4060,4060,4060,0
20231123,152700,3814751800,4060,4060,4060,4060,0
20231123,152600,3814751800,4060,4060,4060,4060,0
20231123,152500,3814751800,4060,4060,4060,4060,0
20231123,152400,3814751800,4060,4060,4060,4060,0
20231123,152300,3814751800,4060,4060,4060,4060,0
20231123,152200,3814751800,4060,4060,4060,4060,0
20231123,152100,3814751800,4060,4060,4060,4060,0
20231123,152000,3814751800,4060,4060,4060,4060,0
20231123,151900,3814751800,4060,4060,4060,4035,8059
20231123,151800,3782032350,4060,4055,4065,4055,4841
20231123,151700,3762377910,4055,4050,4055,4050,8845
20231123,151600,3726550160,4055,4050,4055,4050,26742
20231123,151500,3618112060,4050,4030,4050,4030,13117
20231123,151400,3565011310,4050,4050,4050,4045,10900
20231123,151300,3520868810,4055,4030,4055,4030,11
20231123,151200,3520824230,4055,4030,4055,4030,6001
20231123,151100,3496499260,4055,4055,4055,4055,0
20231123,151000,3496499260,4055,4025,4060,4025,656
20231123,150900,3493839200,4040,4045,4060,4040,17048
20231123,150800,3424726205,4045,4050,4055,4045,13625
20231123,150700,3369493110,4050,4050,4060,4035,21148
20231123,150600,3283820360,4050,4000,4050,4000,79880
20231123,150500,2961405740,4010,4000,4015,3995,21765
20231123,150400,2874248660,4000,3995,4000,3995,40
20231123,150300,2874088855,3995,3990,3995,3990,231
20231123,150200,2873166015,3990,3990,3990,3990,1961
20231123,150100,2865341625,3990,3995,3995,3990,746
20231123,150000,2862361425,4000,4000,4000,3995,101
20231123,145900,2861957430,3995,4000,4000,3995,2823
20231123,145800,2850675525,4005,4005,4005,4005,11
20231123,145700,2850631470,4000,4000,4000,4000,60
20231123,145600,2850391470,4000,4010,4010,4000,1200
20231123,145500,2845589470,4010,4000,4010,4000,12
20231123,145400,2845541375,4010,4010,4010,4010,0
20231123,145300,2845541375,4010,4010,4010,4010,0
20231123,145200,2845541375,4010,4010,4010,4010,1
20231123,145100,2845537365,4010,4010,4010,4010,0
20231123,145000,2845537365,4010,4005,4010,4005,51
20231123,144900,2845333025,4005,4005,4005,4005,26
20231123,144800,2845228895,4005,4005,4005,4005,44
20231123,144700,2845052675,4010,4010,4010,4010,0
20231123,144600,2845052675,4010,4010,4010,4010,0
20231123,144500,2845052675,4010,4010,4010,4010,0
20231123,144400,2845052675,4010,4005,4010,4005,50
20231123,144300,2844852380,4005,4005,4005,4005,39
20231123,144200,2844696185,4010,4010,4010,4010,0
20231123,144100,2844696185,4010,4010,4010,4010,369
20231123,144000,2843216495,4010,4010,4010,4010,457
20231123,143900,2841383925,4005,4005,4005,4005,3
20231123,143800,2841371910,4010,4005,4010,4005,86
20231123,143700,2841027445,4005,4005,4005,4005,0
20231123,143600,2841027445,4005,4005,4005,4005,0
20231123,143500,2841027445,4005,4005,4005,4005,0
20231123,143400,2841027445,4005,4005,4005,4005,0
20231123,143300,2841027445,4005,4005,4005,4005,15
20231123,143200,2840967370,4005,4015,4015,4005,548
20231123,143100,2838771890,4015,4015,4020,4015,1140
20231123,143000,2834193130,4020,4020,4020,4020,0
20231123,142900,2834193130,4020,4020,4020,4020,0
20231123,142800,2834193130,4020,4020,4020,4020,0
20231123,142700,2834193130,4020,4015,4020,4015,20
20231123,142600,2834112800,4015,4015,4015,4015,7
20231123,142500,2834084695,4025,3985,4025,3985,10030
20231123,142400,2793853265,3985,3985,3985,3985,0
20231123,142300,2793853265,3985,3985,3985,3985,30
20231123,142200,2793733715,3990,3985,3990,3985,22
20231123,142100,2793646035,3990,3990,3990,3990,127
20231123,142000,2793139305,3995,3990,3995,3990,5
20231123,141900,2793119340,3990,3990,3990,3990,1
20231123,141800,2793115350,3980,3985,3985,3980,310
20231123,141700,2791880150,3985,3990,3990,3985,3673
20231123,141600,2777237455,3995,3995,3995,3995,143
20231123,141500,2776666170,4000,4000,4000,4000,0
20231123,141400,2776666170,4000,4000,4000,4000,52
20231123,141300,2776458170,4000,4000,4000,4000,2
20231123,141200,2776450170,4000,4000,4000,4000,0
20231123,141100,2776450170,4000,4000,4000,4000,0
20231123,141000,2776450170,4000,4000,4000,4000,0
20231123,140900,2776450170,4000,4000,4000,4000,7
20231123,140800,2776422170,4000,4000,4000,4000,1
20231123,140700,2776418170,4000,4005,4005,4000,11
20231123,140600,2776374165,4005,4005,4005,4005,3
20231123,140500,2776362150,4005,4005,4005,4005,1
20231123,140400,2776358145,4010,4010,4010,4010,0
20231123,140300,2776358145,4010,4010,4010,4010,0
20231123,140200,2776358145,4010,4010,4010,4010,0
20231123,140100,2776358145,4010,4010,4010,4010,0
20231123,140000,2776358145,4010,4000,4010,3995,5606
20231123,135900,2753958285,4010,4010,4010,4010,435
20231123,135800,2752213935,4015,4015,4015,4015,0
20231123,135700,2752213935,4015,4010,4020,4010,102
20231123,135600,2751804900,4010,4010,4010,4010,1538
20231123,135500,2745637520,4010,4010,4025,4005,6544
20231123,135400,2719406880,4005,4005,4005,4005,400
20231123,135300,2717804880,4015,4015,4015,4015,0
20231123,135200,2717804880,4015,4005,4015,4005,2096
20231123,135100,2709407425,4005,4000,4005,4000,1006
20231123,135000,2705382535,4005,4005,4015,4005,2172
20231123,134900,2696683175,4005,4015,4015,4005,1018
20231123,134800,2692605945,4015,4010,4015,4010,80
20231123,134700,2692285140,4010,4010,4010,4010,51
20231123,134600,2692080630,4005,4005,4005,4005,0
20231123,134500,2692080630,4005,4005,4005,4005,400
20231123,134400,2690478630,4005,4005,4005,4005,1
20231123,134300,2690474625,4015,4005,4015,4005,360
20231123,134200,2689032505,4010,4010,4010,4010,90
20231123,134100,2688671605,4010,4010,4010,4010,163
20231123,134000,2688017975,4010,4030,4030,4010,4356
20231123,133900,2670535020,4035,4035,4035,4035,0
20231123,133800,2670535020,4035,4035,4035,4035,0
20231123,133700,2670535020,4035,4035,4035,4035,2
20231123,133600,2670526950,4035,4035,4035,4035,0
20231123,133500,2670526950,4035,4025,4035,4020,296
20231123,133400,2669334780,4030,4030,4035,4020,3865
20231123,133300,2653751980,4040,4040,4040,4040,0
20231123,133200,2653751980,4040,4030,4040,4030,2482
20231123,133100,2643739250,4030,4035,4035,4020,3313
20231123,133000,2630412965,4035,4005,4035,4005,29807
20231123,132900,2510745035,4010,4010,4010,3995,792
20231123,132800,2507569190,4010,3990,4015,3990,10310
20231123,132700,2466198985,3985,3985,3985,3985,200
20231123,132600,2465401985,3990,3990,3990,3990,1000
20231123,132500,2461411985,3990,3990,3990,3990,5
20231123,132400,2461392035,3990,3990,3990,3990,4000
20231123,132300,2445432035,4005,4005,4005,4005,0
20231123,132200,2445432035,4005,4005,4005,4005,10
20231123,132100,2445391985,3990,4005,4010,3990,811
20231123,132000,2442155015,4010,3995,4010,3995,2883
20231123,131900,2430629600,4000,4010,4010,4000,1609
20231123,131800,2424190535,4015,4005,4015,4005,1007
20231123,131700,2420157460,4005,4005,4005,4005,0
20231123,131600,2420157460,4005,3990,4005,3990,2507
20231123,131500,2410137000,4000,4000,4000,4000,120
20231123,131400,2409657000,3990,4005,4005,3990,604
20231123,131300,2407245540,3985,4005,4005,3985,2154
20231123,131200,2398652525,4005,4000,4005,4000,6
20231123,131100,2398628520,3990,3985,3990,3985,3515
20231123,131000,2384615080,3985,4005,4005,3985,5117
20231123,130900,2364202060,4010,3985,4010,3985,8490
20231123,130800,2330280660,3985,3975,3985,3975,1707
20231123,130700,2323490405,3975,3975,3975,3975,0
20231123,130600,2323490405,3975,3975,3975,3975,100
20231123,130500,2323092905,3965,3965,3965,3965,0
20231123,130400,2323092905,3965,3965,3965,3965,0
20231123,130300,2323092905,3965,3975,3975,3965,3258
20231123,130200,2310158810,3980,3980,3980,3980,0
20231123,130100,2310158810,3980,3980,3980,3980,0
20231123,130000,2310158810,3980,3980,3980,3980,3000
20231123,125900,2298218810,3980,3980,3980,3975,52
20231123,125800,2298012100,3980,3985,3985,3980,1144
20231123,125700,2293456390,3985,3980,3985,3980,1133
20231123,125600,2288947045,3980,3975,3980,3975,160
20231123,125500,2288310780,3975,3975,3975,3975,5
20231123,125400,2288290905,3970,3970,3970,3970,418
20231123,125300,2286631445,3970,3970,3970,3970,10
20231123,125200,2286591745,3970,3970,3970,3970,602
20231123,125100,2284201805,3975,3975,3975,3975,2
20231123,125000,2284193855,3975,3970,3975,3970,606
20231123,124900,2281788020,3970,3970,3970,3970,4
20231123,124800,2281772140,3970,3965,3970,3965,752
20231123,124700,2278790405,3965,3965,3965,3965,466
20231123,124600,2276942715,3965,3965,3965,3965,1228
20231123,124500,2272073695,3965,3960,3965,3960,407
20231123,124400,2270460440,3960,3970,3970,3960,185
20231123,124300,2269727530,3965,3965,3965,3965,1000
20231123,124200,2265762530,3965,3965,3965,3965,1000
20231123,124100,2261797530,3970,3970,3970,3970,30
20231123,124000,2261678430,3960,3960,3960,3960,205
20231123,123900,2260866630,3970,3970,3970,3960,148
20231123,123800,2260280370,3970,3970,3970,3970,10
20231123,123700,2260240670,3970,3970,3970,3970,26
20231123,123600,2260137450,3970,3970,3970,3970,0
20231123,123500,2260137450,3970,3970,3970,3970,10
20231123,123400,2260097750,3960,3960,3960,3960,2
20231123,123300,2260089830,3960,3960,3960,3960,4
20231123,123200,2260073990,3970,3970,3970,3970,0
20231123,123100,2260073990,3970,3970,3970,3970,0
20231123,123000,2260073990,3970,3970,3970,3970,0
20231123,122900,2260073990,3970,3970,3970,3970,0
20231123,122800,2260073990,3970,3970,3970,3970,200
20231123,122700,2259279990,3960,3960,3960,3960,124
20231123,122600,2258788950,3970,3975,3975,3965,481
20231123,122500,2256879285,3975,3975,3975,3975,0
20231123,122400,2256879285,3975,3975,3975,3975,0
20231123,122300,2256879285,3975,3975,3975,3975,0
20231123,122200,2256879285,3975,3975,3975,3975,0
20231123,122100,2256879285,3975,3975,3975,3975,0
20231123,122000,2256879285,3975,3975,3975,3975,0
20231123,121900,2256879285,3975,3975,3975,3975,24
20231123,121800,2256783885,3975,3970,3975,3970,60
20231123,121700,2256545680,3975,3975,3975,3975,20
20231123,121600,2256466180,3975,3970,3975,3965,4731
20231123,121500,2237699630,3970,3970,3970,3970,1000
20231123,121400,2233729630,3970,3970,3970,3970,0
20231123,121300,2233729630,3970,3970,3970,3970,0
20231123,121200,2233729630,3970,3970,3970,3970,0
20231123,121100,2233729630,3970,3965,3970,3965,60
20231123,121000,2233491480,3965,3965,3965,3965,140
20231123,120900,2232936380,3970,3970,3970,3970,0
20231123,120800,2232936380,3970,3975,3975,3970,144
20231123,120700,2232364680,3975,3980,3980,3975,103
20231123,120600,2231954750,3975,3975,3975,3975,37
20231123,120500,2231807675,3980,3985,3985,3980,1824
20231123,120400,2224547895,3980,3980,3980,3980,201
20231123,120300,2223747915,3980,3970,3980,3970,28
20231123,120200,2223636495,3990,3965,4060,3965,37960
20231123,120100,2070870725,3965,3970,3970,3960,1039
20231123,120000,2066754895,3975,3980,3995,3970,3923
20231123,115900,2051167245,4000,3950,4005,3950,36675
20231123,115800,1904898875,3950,3950,3950,3950,7
20231123,115700,1904871225,3945,3945,3945,3945,0
20231123,115600,1904871225,3945,3945,3945,3945,0
20231123,115500,1904871225,3945,3945,3945,3945,100
20231123,115400,1904476725,3945,3945,3945,3945,0
20231123,115300,1904476725,3945,3955,3955,3945,2557
20231123,115200,1894376495,3955,3955,3955,3955,140
20231123,115100,1893822795,3960,3960,3960,3960,0
20231123,115000,1893822795,3960,3960,3960,3960,30
20231123,114900,1893703995,3960,3960,3960,3960,0
20231123,114800,1893703995,3960,3960,3960,3960,0
20231123,114700,1893703995,3960,3960,3960,3960,0
20231123,114600,1893703995,3960,3960,3960,3960,0
20231123,114500,1893703995,3960,3960,3960,3960,10
20231123,114400,1893664395,3960,3960,3960,3960,0
20231123,114300,1893664395,3960,3960,3960,3960,100
20231123,114200,1893268395,3965,3965,3965,3965,0
20231123,114100,1893268395,3965,3965,3965,3965,10
20231123,114000,1893228745,3950,3965,3965,3950,1313
20231123,113900,1888042065,3965,3955,3965,3955,1332
20231123,113800,1882761245,3960,3960,3960,3960,0
20231123,113700,1882761245,3960,3960,3960,3960,20
20231123,113600,1882682045,3935,3965,3965,3935,226
20231123,113500,1881788235,3965,3965,3965,3965,220
20231123,113400,1880915935,3965,3945,3965,3945,4821
20231123,113300,1861823680,3950,3950,3950,3950,0
20231123,113200,1861823680,3950,3940,3950,3940,2038
20231123,113100,1853773650,3940,3935,3940,3935,3551
20231123,113000,1839794485,3935,3930,3935,3930,20
20231123,112900,1839715875,3930,3930,3930,3930,81
20231123,112800,1839397545,3935,3935,3935,3935,133
20231123,112700,1838874190,3935,3935,3935,3935,0
20231123,112600,1838874190,3935,3935,3935,3935,1
20231123,112500,1838870255,3940,3940,3940,3935,143
20231123,112400,1838307335,3940,3935,3940,3935,372
20231123,112300,1836843005,3935,3935,3935,3935,100
20231123,112200,1836449505,3925,3925,3925,3925,1655
20231123,112100,1829953630,3925,3925,3925,3925,517
20231123,112000,1827924405,3910,3940,3940,3905,13155
20231123,111900,1776366220,3945,3955,3955,3945,9293
20231123,111800,1739698765,3960,3965,3965,3960,4
20231123,111700,1739682920,3960,3965,3965,3960,2149
20231123,111600,1731162635,3960,3960,3960,3960,100
20231123,111500,1730766635,3965,3960,3965,3960,1860
20231123,111400,1723401030,3965,3965,3965,3965,7
20231123,111300,1723373275,3965,3955,3970,3955,1471
20231123,111200,1717544670,3960,3955,3960,3955,564
20231123,111100,1715313890,3950,3955,3955,3950,1010
20231123,111000,1711319390,3960,3955,3960,3955,1264
20231123,110900,1706317155,3955,3955,3955,3955,3
20231123,110800,1706305290,3955,3955,3955,3955,1
20231123,110700,1706301335,3955,3955,3955,3955,11
20231123,110600,1706257830,3955,3940,3955,3940,2151
20231123,110500,1697771255,3940,3950,3950,3940,1755
20231123,110400,1690848990,3950,3925,3950,3925,13262
20231123,110300,1638620750,3925,3925,3925,3925,1
20231123,110200,1638616825,3925,3925,3925,3925,0
20231123,110100,1638616825,3925,3925,3925,3925,0
20231123,110000,1638616825,3925,3925,3925,3925,79
20231123,105900,1638306750,3925,3925,3925,3925,66
20231123,105800,1638047700,3925,3925,3925,3925,200
20231123,105700,1637262700,3925,3925,3925,3925,11
20231123,105600,1637219525,3910,3910,3910,3910,2000
20231123,105500,1629399525,3925,3925,3925,3925,6
20231123,105400,1629375975,3925,3925,3925,3925,51
20231123,105300,1629175800,3915,3925,3925,3915,9618
20231123,105200,1591479190,3930,3930,3930,3930,10
20231123,105100,1591439890,3930,3925,3930,3925,1469
20231123,105000,1585674060,3935,3930,3935,3925,2778
20231123,104900,1574765180,3935,3935,3935,3935,49
20231123,104800,1574572365,3935,3935,3935,3935,0
20231123,104700,1574572365,3935,3935,3935,3935,5
20231123,104600,1574552690,3935,3935,3935,3935,3
20231123,104500,1574540885,3930,3935,3935,3930,112
20231123,104400,1574100205,3935,3935,3935,3935,0
20231123,104300,1574100205,3935,3935,3935,3935,112
20231123,104200,1573659485,3935,3935,3935,3935,0
20231123,104100,1573659485,3935,3935,3935,3935,2
20231123,104000,1573651615,3935,3935,3935,3935,100
20231123,103900,1573258115,3935,3935,3935,3935,0
20231123,103800,1573258115,3935,3935,3935,3935,433
20231123,103700,1571554260,3935,3935,3935,3935,18
20231123,103600,1571483430,3935,3935,3935,3935,4
20231123,103500,1571467690,3935,3935,3935,3935,48
20231123,103400,1571278810,3935,3935,3935,3935,2
20231123,103300,1571270940,3935,3935,3935,3935,2
20231123,103200,1571263070,3935,3935,3935,3935,48
20231123,103100,1571074190,3935,3935,3935,3935,21
20231123,103000,1570991555,3935,3930,3935,3930,4976
20231123,102900,1551435850,3930,3930,3930,3930,22
20231123,102800,1551349390,3930,3925,3930,3925,497
20231123,102700,1549398655,3925,3925,3925,3925,2
20231123,102600,1549390805,3925,3925,3925,3925,11
20231123,102500,1549347630,3925,3925,3925,3925,300
20231123,102400,1548170130,3925,3920,3925,3920,10
20231123,102300,1548130925,3925,3925,3925,3925,1
20231123,102200,1548127000,3925,3925,3925,3925,2
20231123,102100,1548119150,3915,3920,3920,3915,1933
20231123,102000,1540543045,3930,3925,3930,3920,458
20231123,101900,1538743805,3930,3925,3930,3925,102
20231123,101800,1538343445,3930,3925,3930,3925,2
20231123,101700,1538335590,3930,3930,3930,3925,1002
20231123,101600,1534402730,3930,3930,3930,3930,50
20231123,101500,1534206230,3930,3930,3930,3930,1330
20231123,101400,1528979330,3930,3920,3930,3920,1643
20231123,101300,1522531575,3920,3925,3925,3910,961
20231123,101200,1518773525,3925,3925,3925,3925,187
20231123,101100,1518039550,3925,3920,3925,3920,858
20231123,101000,1514676185,3920,3910,3920,3910,1044
20231123,100900,1510593920,3910,3910,3910,3910,630
20231123,100800,1508130620,3910,3910,3910,3910,468
20231123,100700,1506300740,3910,3905,3910,3905,574
20231123,100600,1504058765,3905,3905,3910,3905,1303
20231123,100500,1498965315,3905,3905,3905,3905,2737
20231123,100400,1488277330,3905,3895,3905,3895,2727
20231123,100300,1477655655,3895,3900,3900,3875,10001
20231123,100200,1438845045,3910,3910,3910,3895,5936
20231123,100100,1415687610,3910,3905,3910,3880,21927
20231123,100000,1330306935,3905,3920,3920,3905,5075
20231123,095900,1310479695,3925,3920,3925,3920,482
20231123,095800,1308587860,3920,3905,3920,3900,16981
20231123,095700,1242279375,3905,3915,3915,3900,7539
20231123,095600,1212833320,3915,3920,3925,3915,11103
20231123,095500,1169361580,3930,3920,3930,3915,7461
20231123,095400,1140101110,3920,3915,3920,3915,210
20231123,095300,1139278410,3925,3920,3925,3915,2307
20231123,095200,1130235635,3935,3920,3940,3920,12253
20231123,095100,1082162410,3920,3895,3920,3890,8150
20231123,095000,1050367480,3900,3905,3910,3900,3449
20231123,094900,1036906725,3905,3920,3920,3895,8499
20231123,094800,1003737960,3910,3905,3925,3905,18601
20231123,094700,930993150,3910,3900,3910,3900,6201
20231123,094600,906793750,3900,3880,3900,3880,2653
20231123,094500,896488275,3885,3890,3890,3870,9114
20231123,094400,861126860,3890,3905,3905,3885,5714
20231123,094300,838890285,3900,3905,3905,3900,4529
20231123,094200,821218920,3910,3910,3910,3910,0
20231123,094100,821218920,3910,3900,3910,3900,101
20231123,094000,820825010,3915,3915,3920,3900,5080
20231123,093900,800990380,3920,3930,3930,3910,1017
20231123,093800,797012875,3925,3920,3925,3920,1117
20231123,093700,792634205,3915,3910,3920,3905,1330
20231123,093600,787436030,3920,3905,3920,3905,2957
20231123,093500,775880995,3900,3915,3915,3900,3571
20231123,093400,761938020,3905,3920,3925,3895,18496
20231123,093300,689747890,3915,3935,3940,3900,43861
20231123,093200,518310685,3945,3945,3945,3945,20
20231123,093100,518231785,3945,3940,3945,3925,9468
20231123,093000,480999115,3950,3960,3960,3935,10309
20231123,092900,440315970,3960,3965,3965,3955,121
20231123,092800,439836600,3955,3970,3970,3955,42734
20231123,092700,270432910,3970,3970,3970,3970,0
20231123,092600,270432910,3970,3975,3975,3970,35
20231123,092500,270293860,3965,3970,3970,3965,500
20231123,092400,268309080,3980,3995,3995,3980,397
20231123,092300,266728960,3995,3975,4000,3975,18
20231123,092200,266657365,3970,3990,4010,3970,6243
20231123,092100,241851920,4005,3995,4005,3995,96
20231123,092000,241468390,3995,3995,3995,3995,0
20231123,091900,241468390,3995,3995,3995,3995,0
20231123,091800,241468390,3995,3995,4000,3980,1811
20231123,091700,234241445,3995,3990,3995,3990,1299
20231123,091600,229057620,3995,3965,3995,3965,2930
20231123,091500,217437510,3965,3960,3965,3960,1877
20231123,091400,210004580,3965,3975,3975,3960,962
20231123,091300,206190245,3970,3970,3970,3970,51
20231123,091200,205987775,3975,3965,3975,3965,28
20231123,091100,205876645,3965,3965,3965,3965,490
20231123,091000,203933795,3955,3960,3960,3955,1498
20231123,090900,198009200,3970,3970,3970,3960,1041
20231123,090800,193886255,3975,4000,4000,3975,3870
20231123,090700,178453145,4010,4000,4010,4000,3
20231123,090600,178441125,4010,3990,4015,3990,8678
20231123,090500,143737035,3985,3985,3990,3985,2053
20231123,090400,135546185,3985,3955,3990,3955,8722
20231123,090300,100793690,3955,3940,3955,3925,7293
20231123,090200,72093335,3940,3955,3955,3930,9579
20231123,090100,34347265,3960,3985,3985,3955,789
20231123,090000,31223910,3960,3990,3990,3960,7862