KissMeData/014530/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185800,6883331915,4370,4370,4370,4370,46871
20231107,185700,6883331915,4370,4370,4370,4370,0
20231107,185600,6883331915,4370,4370,4370,4370,0
20231107,185500,6883331915,4370,4370,4370,4370,0
20231107,185400,6883331915,4370,4370,4370,4370,0
20231107,185300,6883331915,4370,4370,4370,4370,0
20231107,185200,6883331915,4370,4370,4370,4370,0
20231107,185100,6883331915,4370,4370,4370,4370,0
20231107,185000,6883331915,4370,4370,4370,4370,0
20231107,184900,6883331915,4370,4370,4370,4370,0
20231107,184800,6883331915,4370,4370,4370,4370,0
20231107,184700,6883331915,4370,4370,4370,4370,0
20231107,184600,6883331915,4370,4370,4370,4370,0
20231107,184500,6883331915,4370,4370,4370,4370,0
20231107,184400,6883331915,4370,4370,4370,4370,0
20231107,184300,6883331915,4370,4370,4370,4370,0
20231107,184200,6883331915,4370,4370,4370,4370,0
20231107,184100,6883331915,4370,4370,4370,4370,0
20231107,184000,6883331915,4370,4370,4370,4370,0
20231107,183900,6883331915,4370,4370,4370,4370,0
20231107,183800,6883331915,4370,4370,4370,4370,0
20231107,183700,6883331915,4370,4370,4370,4370,0
20231107,183600,6883331915,4370,4370,4370,4370,0
20231107,183500,6883331915,4370,4370,4370,4370,0
20231107,183400,6883331915,4370,4370,4370,4370,0
20231107,183300,6883331915,4370,4370,4370,4370,0
20231107,183200,6883331915,4370,4370,4370,4370,0
20231107,183100,6883331915,4370,4370,4370,4370,0
20231107,183000,6883331915,4370,4370,4370,4370,0
20231107,182900,6883331915,4370,4370,4370,4370,0
20231107,182800,6883331915,4370,4370,4370,4370,46871
20231107,182700,6883331915,4370,4370,4370,4370,0
20231107,182600,6883331915,4370,4370,4370,4370,0
20231107,182500,6883331915,4370,4370,4370,4370,0
20231107,182400,6883331915,4370,4370,4370,4370,0
20231107,182300,6883331915,4370,4370,4370,4370,0
20231107,182200,6883331915,4370,4370,4370,4370,0
20231107,182100,6883331915,4370,4370,4370,4370,0
20231107,182000,6883331915,4370,4370,4370,4370,0
20231107,181900,6883331915,4370,4370,4370,4370,0
20231107,181800,6883331915,4370,4370,4370,4370,0
20231107,181700,6883331915,4370,4370,4370,4370,0
20231107,181600,6883331915,4370,4370,4370,4370,0
20231107,181500,6883331915,4370,4370,4370,4370,0
20231107,181400,6883331915,4370,4370,4370,4370,0
20231107,181300,6883331915,4370,4370,4370,4370,0
20231107,181200,6883331915,4370,4370,4370,4370,0
20231107,181100,6883331915,4370,4370,4370,4370,0
20231107,181000,6883331915,4370,4370,4370,4370,0
20231107,180900,6883331915,4370,4370,4370,4370,0
20231107,180800,6883331915,4370,4370,4370,4370,0
20231107,180700,6883331915,4370,4370,4370,4370,0
20231107,180600,6883331915,4370,4370,4370,4370,0
20231107,180500,6883331915,4370,4370,4370,4370,0
20231107,180400,6883331915,4370,4370,4370,4370,0
20231107,180300,6883331915,4370,4370,4370,4370,0
20231107,180200,6883331915,4370,4370,4370,4370,0
20231107,180100,6883331915,4370,4370,4370,4370,0
20231107,180000,6883331915,4370,4370,4370,4370,0
20231107,175900,6883331915,4370,4370,4370,4370,0
20231107,175800,6883331915,4370,4370,4370,4370,46871
20231107,175700,6883331915,4370,4370,4370,4370,0
20231107,175600,6883331915,4370,4370,4370,4370,0
20231107,175500,6883331915,4370,4370,4370,4370,0
20231107,175400,6883331915,4370,4370,4370,4370,0
20231107,175300,6883331915,4370,4370,4370,4370,0
20231107,175200,6883331915,4370,4370,4370,4370,0
20231107,175100,6883331915,4370,4370,4370,4370,0
20231107,175000,6883331915,4370,4370,4370,4370,0
20231107,174900,6883331915,4370,4370,4370,4370,0
20231107,174800,6883331915,4370,4370,4370,4370,0
20231107,174700,6883331915,4370,4370,4370,4370,0
20231107,174600,6883331915,4370,4370,4370,4370,0
20231107,174500,6883331915,4370,4370,4370,4370,0
20231107,174400,6883331915,4370,4370,4370,4370,0
20231107,174300,6883331915,4370,4370,4370,4370,0
20231107,174200,6883331915,4370,4370,4370,4370,0
20231107,174100,6883331915,4370,4370,4370,4370,0
20231107,174000,6883331915,4370,4370,4370,4370,0
20231107,173900,6883331915,4370,4370,4370,4370,0
20231107,173800,6883331915,4370,4370,4370,4370,0
20231107,173700,6883331915,4370,4370,4370,4370,0
20231107,173600,6883331915,4370,4370,4370,4370,0
20231107,173500,6883331915,4370,4370,4370,4370,0
20231107,173400,6883331915,4370,4370,4370,4370,0
20231107,173300,6883331915,4370,4370,4370,4370,0
20231107,173200,6883331915,4370,4370,4370,4370,0
20231107,173100,6883331915,4370,4370,4370,4370,0
20231107,173000,6883331915,4370,4370,4370,4370,0
20231107,172900,6883331915,4370,4370,4370,4370,0
20231107,172800,6883331915,4370,4370,4370,4370,46871
20231107,172700,6883331915,4370,4370,4370,4370,0
20231107,172600,6883331915,4370,4370,4370,4370,0
20231107,172500,6883331915,4370,4370,4370,4370,0
20231107,172400,6883331915,4370,4370,4370,4370,0
20231107,172300,6883331915,4370,4370,4370,4370,0
20231107,172200,6883331915,4370,4370,4370,4370,0
20231107,172100,6883331915,4370,4370,4370,4370,0
20231107,172000,6883331915,4370,4370,4370,4370,0
20231107,171900,6883331915,4370,4370,4370,4370,0
20231107,171800,6883331915,4370,4370,4370,4370,0
20231107,171700,6883331915,4370,4370,4370,4370,0
20231107,171600,6883331915,4370,4370,4370,4370,0
20231107,171500,6883331915,4370,4370,4370,4370,0
20231107,171400,6883331915,4370,4370,4370,4370,0
20231107,171300,6883331915,4370,4370,4370,4370,0
20231107,171200,6883331915,4370,4370,4370,4370,0
20231107,171100,6883331915,4370,4370,4370,4370,0
20231107,171000,6883331915,4370,4370,4370,4370,0
20231107,170900,6883331915,4370,4370,4370,4370,0
20231107,170800,6883331915,4370,4370,4370,4370,0
20231107,170700,6883331915,4370,4370,4370,4370,0
20231107,170600,6883331915,4370,4370,4370,4370,0
20231107,170500,6883331915,4370,4370,4370,4370,0
20231107,170400,6883331915,4370,4370,4370,4370,0
20231107,170300,6883331915,4370,4370,4370,4370,0
20231107,170200,6883331915,4370,4370,4370,4370,0
20231107,170100,6883331915,4370,4370,4370,4370,0
20231107,170000,6883331915,4370,4370,4370,4370,0
20231107,165900,6883331915,4370,4370,4370,4370,0
20231107,165800,6883331915,4370,4370,4370,4370,46871
20231107,165700,6883331915,4370,4370,4370,4370,0
20231107,165600,6883331915,4370,4370,4370,4370,0
20231107,165500,6883331915,4370,4370,4370,4370,0
20231107,165400,6883331915,4370,4370,4370,4370,0
20231107,165300,6883331915,4370,4370,4370,4370,0
20231107,165200,6883331915,4370,4370,4370,4370,0
20231107,165100,6883331915,4370,4370,4370,4370,0
20231107,165000,6883331915,4370,4370,4370,4370,0
20231107,164900,6883331915,4370,4370,4370,4370,0
20231107,164800,6883331915,4370,4370,4370,4370,0
20231107,164700,6883331915,4370,4370,4370,4370,0
20231107,164600,6883331915,4370,4370,4370,4370,0
20231107,164500,6883331915,4370,4370,4370,4370,0
20231107,164400,6883331915,4370,4370,4370,4370,0
20231107,164300,6883331915,4370,4370,4370,4370,0
20231107,164200,6883331915,4370,4370,4370,4370,0
20231107,164100,6883331915,4370,4370,4370,4370,0
20231107,164000,6883331915,4370,4370,4370,4370,0
20231107,163900,6883331915,4370,4370,4370,4370,0
20231107,163800,6883331915,4370,4370,4370,4370,0
20231107,163700,6883331915,4370,4370,4370,4370,0
20231107,163600,6883331915,4370,4370,4370,4370,0
20231107,163500,6883331915,4370,4370,4370,4370,0
20231107,163400,6883331915,4370,4370,4370,4370,0
20231107,163300,6883331915,4370,4370,4370,4370,0
20231107,163200,6883331915,4370,4370,4370,4370,0
20231107,163100,6883331915,4370,4370,4370,4370,0
20231107,163000,6883331915,4370,4370,4370,4370,0
20231107,162900,6883331915,4370,4370,4370,4370,0
20231107,162800,6883331915,4370,4370,4370,4370,46871
20231107,162700,6883331915,4370,4370,4370,4370,0
20231107,162600,6883331915,4370,4370,4370,4370,0
20231107,162500,6883331915,4370,4370,4370,4370,0
20231107,162400,6883331915,4370,4370,4370,4370,0
20231107,162300,6883331915,4370,4370,4370,4370,0
20231107,162200,6883331915,4370,4370,4370,4370,0
20231107,162100,6883331915,4370,4370,4370,4370,0
20231107,162000,6883331915,4370,4370,4370,4370,0
20231107,161900,6883331915,4370,4370,4370,4370,0
20231107,161800,6883331915,4370,4370,4370,4370,0
20231107,161700,6883331915,4370,4370,4370,4370,0
20231107,161600,6883331915,4370,4370,4370,4370,0
20231107,161500,6883331915,4370,4370,4370,4370,0
20231107,161400,6883331915,4370,4370,4370,4370,0
20231107,161300,6883331915,4370,4370,4370,4370,0
20231107,161200,6883331915,4370,4370,4370,4370,0
20231107,161100,6883331915,4370,4370,4370,4370,0
20231107,161000,6883331915,4370,4370,4370,4370,0
20231107,160900,6883331915,4370,4370,4370,4370,0
20231107,160800,6883331915,4370,4370,4370,4370,0
20231107,160700,6883331915,4370,4370,4370,4370,0
20231107,160600,6883331915,4370,4370,4370,4370,0
20231107,160500,6883331915,4370,4370,4370,4370,0
20231107,160400,6883331915,4370,4370,4370,4370,0
20231107,160300,6883331915,4370,4370,4370,4370,0
20231107,160200,6883331915,4370,4370,4370,4370,0
20231107,160100,6883331915,4370,4370,4370,4370,0
20231107,160000,6883331915,4370,4370,4370,4370,0
20231107,155900,6883331915,4370,4370,4370,4370,0
20231107,155800,6883331915,4370,4370,4370,4370,46871
20231107,155700,6883331915,4370,4370,4370,4370,0
20231107,155600,6883331915,4370,4370,4370,4370,0
20231107,155500,6883331915,4370,4370,4370,4370,0
20231107,155400,6883331915,4370,4370,4370,4370,0
20231107,155300,6883331915,4370,4370,4370,4370,0
20231107,155200,6883331915,4370,4370,4370,4370,0
20231107,155100,6883331915,4370,4370,4370,4370,0
20231107,155000,6883331915,4370,4370,4370,4370,0
20231107,154900,6883331915,4370,4370,4370,4370,0
20231107,154800,6883331915,4370,4370,4370,4370,0
20231107,154700,6883331915,4370,4370,4370,4370,0
20231107,154600,6883331915,4370,4370,4370,4370,0
20231107,154500,6883331915,4370,4370,4370,4370,0
20231107,154400,6883331915,4370,4370,4370,4370,0
20231107,154300,6883331915,4370,4370,4370,4370,0
20231107,154200,6883331915,4370,4370,4370,4370,0
20231107,154100,6883331915,4370,4370,4370,4370,0
20231107,154000,6883331915,4370,4370,4370,4370,0
20231107,153900,6883331915,4370,4370,4370,4370,0
20231107,153800,6883331915,4370,4370,4370,4370,0
20231107,153700,6883331915,4370,4370,4370,4370,0
20231107,153600,6883331915,4370,4370,4370,4370,0
20231107,153500,6883331915,4370,4370,4370,4370,0
20231107,153400,6883331915,4370,4370,4370,4370,0
20231107,153300,6883331915,4370,4370,4370,4370,0
20231107,153200,6883331915,4370,4370,4370,4370,0
20231107,153100,6883331915,4370,4370,4370,4370,0
20231107,153000,6883331915,4370,4370,4370,4370,46871
20231107,152900,6678505645,4375,4375,4375,4375,0
20231107,152800,6678505645,4375,4375,4375,4375,0
20231107,152700,6678505645,4375,4375,4375,4375,0
20231107,152600,6678505645,4375,4375,4375,4375,0
20231107,152500,6678505645,4375,4375,4375,4375,0
20231107,152400,6678505645,4375,4375,4375,4375,0
20231107,152300,6678505645,4375,4375,4375,4375,0
20231107,152200,6678505645,4375,4375,4375,4375,0
20231107,152100,6678505645,4375,4375,4375,4375,0
20231107,152000,6678505645,4375,4375,4375,4375,0
20231107,151900,6678505645,4375,4375,4385,4365,10996
20231107,151800,6630364435,4375,4375,4385,4370,4825
20231107,151700,6609243790,4375,4375,4380,4365,4129
20231107,151600,6591204275,4375,4365,4375,4355,8698
20231107,151500,6553277485,4370,4380,4380,4365,333
20231107,151400,6551822540,4380,4360,4380,4360,4939
20231107,151300,6530234655,4360,4360,4370,4355,7904
20231107,151200,6495773275,4360,4375,4375,4360,5957
20231107,151100,6469759370,4375,4380,4385,4360,10209
20231107,151000,6425116850,4370,4385,4385,4365,17266
20231107,150900,6349623365,4380,4390,4395,4380,8043
20231107,150800,6314329160,4395,4395,4400,4390,1185
20231107,150700,6309123705,4390,4395,4400,4390,1794
20231107,150600,6301242875,4400,4400,4400,4395,1458
20231107,150500,6294831525,4400,4395,4400,4395,2142
20231107,150400,6285412480,4395,4400,4410,4395,1447
20231107,150300,6279049255,4400,4400,4400,4395,1223
20231107,150200,6273673550,4395,4395,4400,4395,2562
20231107,150100,6262411555,4395,4390,4400,4385,3213
20231107,150000,6248299305,4385,4390,4390,4380,1133
20231107,145900,6243333470,4390,4380,4390,4380,3304
20231107,145800,6228856285,4380,4385,4400,4370,20260
20231107,145700,6140230630,4385,4400,4400,4385,2609
20231107,145600,6128779480,4405,4405,4405,4400,1381
20231107,145500,6122703040,4405,4405,4405,4405,950
20231107,145400,6118518290,4410,4410,4410,4405,1190
20231107,145300,6113275180,4410,4405,4410,4405,630
20231107,145200,6110500015,4410,4410,4410,4410,2435
20231107,145100,6099761665,4410,4425,4425,4410,1065
20231107,145000,6095058240,4425,4430,4440,4420,3344
20231107,144900,6080260820,4440,4440,4440,4430,1071
20231107,144800,6075515690,4440,4445,4445,4430,1650
20231107,144700,6068202710,4445,4450,4450,4435,5
20231107,144600,6068180485,4445,4455,4455,4435,943
20231107,144500,6063991265,4455,4440,4455,4440,12438
20231107,144400,6008644895,4445,4435,4445,4425,5260
20231107,144300,5985328295,4440,4435,4440,4435,615
20231107,144200,5982599100,4435,4430,4435,4430,534
20231107,144100,5980233475,4430,4425,4430,4425,1260
20231107,144000,5974657420,4420,4420,4425,4420,604
20231107,143900,5971987680,4425,4425,4430,4425,157
20231107,143800,5971292950,4420,4415,4425,4410,2167
20231107,143700,5961721575,4415,4415,4420,4400,1831
20231107,143600,5953661990,4420,4410,4420,4410,3850
20231107,143500,5936680165,4405,4400,4410,4400,1356
20231107,143400,5930700995,4405,4400,4405,4400,1489
20231107,143300,5924149365,4400,4415,4415,4400,1702
20231107,143200,5916655690,4415,4420,4420,4400,11676
20231107,143100,5865235235,4420,4420,4425,4410,2026
20231107,143000,5856289510,4425,4420,4425,4420,129
20231107,142900,5855719140,4420,4425,4425,4420,99
20231107,142800,5855281550,4425,4420,4425,4420,679
20231107,142700,5852280340,4425,4425,4425,4425,205
20231107,142600,5851373215,4425,4425,4425,4425,395
20231107,142500,5849625340,4425,4420,4425,4415,837
20231107,142400,5845925810,4420,4430,4430,4420,2152
20231107,142300,5836410505,4430,4430,4430,4430,7700
20231107,142200,5802299505,4435,4435,4435,4430,238
20231107,142100,5801245055,4430,4430,4430,4430,7
20231107,142000,5801214045,4435,4445,4445,4435,230
20231107,141900,5800193855,4445,4435,4445,4435,3472
20231107,141800,5784789315,4440,4440,4450,4440,847
20231107,141700,5781027395,4440,4440,4440,4440,210
20231107,141600,5780094995,4435,4435,4435,4435,50
20231107,141500,5779873245,4435,4435,4445,4435,392
20231107,141400,5778134185,4435,4440,4440,4435,196
20231107,141300,5777263950,4440,4440,4440,4440,256
20231107,141200,5776127310,4435,4435,4435,4435,124
20231107,141100,5775577370,4435,4440,4440,4435,685
20231107,141000,5772537625,4440,4430,4440,4430,892
20231107,140900,5768578725,4435,4435,4435,4435,2490
20231107,140800,5757535575,4435,4430,4440,4430,2519
20231107,140700,5746362945,4435,4440,4440,4430,538
20231107,140600,5743976765,4435,4435,4445,4435,61
20231107,140500,5743706220,4445,4430,4445,4425,3300
20231107,140400,5729097430,4430,4440,4440,4430,1954
20231107,140300,5720440890,4435,4445,4445,4435,279
20231107,140200,5719203515,4435,4430,4445,4430,251
20231107,140100,5718089830,4430,4430,4430,4430,9
20231107,140000,5718049960,4430,4435,4445,4430,1911
20231107,135900,5709583225,4430,4435,4435,4430,463
20231107,135800,5707532070,4435,4445,4445,4430,86
20231107,135700,5707149825,4450,4450,4450,4430,55
20231107,135600,5706905860,4430,4430,4430,4430,364
20231107,135500,5705293340,4430,4440,4440,4430,1564
20231107,135400,5698351730,4435,4440,4450,4435,543
20231107,135300,5695937955,4435,4435,4440,4435,1257
20231107,135200,5690363060,4435,4450,4450,4435,385
20231107,135100,5688649910,4435,4445,4460,4430,5335
20231107,135000,5664959695,4450,4450,4460,4445,1009
20231107,134900,5660468005,4450,4455,4455,4450,727
20231107,134800,5657229550,4455,4460,4460,4455,1066
20231107,134700,5652480265,4465,4460,4465,4455,3
20231107,134600,5652466885,4465,4460,4465,4455,126
20231107,134500,5651904930,4460,4435,4460,4435,33
20231107,134400,5651758420,4455,4445,4455,4430,4663
20231107,134300,5631023485,4445,4445,4445,4445,1551
20231107,134200,5624129290,4445,4455,4455,4445,4
20231107,134100,5624111480,4445,4455,4455,4445,7023
20231107,134000,5592849795,4460,4460,4460,4460,2062
20231107,133900,5583653275,4460,4465,4475,4460,2978
20231107,133800,5570364380,4465,4465,4475,4465,266
20231107,133700,5569174050,4475,4470,4475,4465,363
20231107,133600,5567550445,4470,4480,4480,4470,734
20231107,133500,5564263465,4480,4480,4480,4480,502
20231107,133400,5562014505,4470,4470,4480,4470,867
20231107,133300,5558139005,4465,4465,4465,4465,219
20231107,133200,5557161170,4465,4465,4465,4465,392
20231107,133100,5555410890,4465,4485,4485,4465,429
20231107,133000,5553493220,4470,4465,4485,4465,31
20231107,132900,5553354780,4485,4465,4490,4460,4528
20231107,132800,5533105965,4465,4465,4465,4465,2692
20231107,132700,5521086185,4465,4480,4480,4465,1006
20231107,132600,5516582705,4480,4455,4480,4455,2976
20231107,132500,5503271700,4455,4475,4475,4455,4422
20231107,132400,5483525175,4475,4485,4490,4475,3005
20231107,132300,5470068140,4485,4480,4485,4470,4897
20231107,132200,5448141940,4490,4480,4490,4475,4048
20231107,132100,5429979735,4480,4490,4495,4480,1846
20231107,132000,5421696635,4490,4490,4495,4490,7499
20231107,131900,5388020570,4490,4470,4490,4470,15545
20231107,131800,5318369670,4465,4460,4465,4460,849
20231107,131700,5314579440,4460,4470,4470,4450,14653
20231107,131600,5249260020,4465,4460,4470,4450,5808
20231107,131500,5223338575,4460,4450,4460,4445,3919
20231107,131400,5205882615,4445,4450,4450,4445,398
20231107,131300,5204113490,4445,4445,4455,4445,320
20231107,131200,5202691065,4455,4455,4455,4445,4535
20231107,131100,5182519700,4455,4455,4460,4450,3464
20231107,131000,5167087860,4455,4445,4460,4445,541
20231107,130900,5164677750,4455,4460,4460,4445,2698
20231107,130800,5152648945,4460,4435,4465,4435,20440
20231107,130700,5061659385,4435,4435,4435,4425,737
20231107,130600,5058390810,4435,4425,4440,4425,36
20231107,130500,5058231340,4440,4425,4440,4420,3206
20231107,130400,5044013305,4440,4435,4445,4435,1565
20231107,130300,5037070550,4440,4430,4445,4430,2662
20231107,130200,5025260875,4430,4420,4435,4420,2324
20231107,130100,5014970775,4420,4420,4420,4410,312
20231107,130000,5013593000,4420,4425,4430,4420,805
20231107,125900,5010033995,4430,4415,4430,4415,4104
20231107,125800,4991869265,4410,4415,4415,4410,327
20231107,125700,4990427190,4410,4410,4410,4405,598
20231107,125600,4987791960,4400,4405,4415,4400,301
20231107,125500,4986465505,4405,4400,4410,4400,1220
20231107,125400,4981091330,4400,4400,4400,4380,743
20231107,125300,4977827190,4370,4405,4405,4370,2736
20231107,125200,4965848500,4405,4400,4405,4390,3551
20231107,125100,4950251165,4400,4400,4400,4390,737
20231107,125000,4947010865,4400,4385,4400,4385,4596
20231107,124900,4926835385,4380,4390,4390,4380,255
20231107,124800,4925718475,4375,4375,4390,4375,3486
20231107,124700,4910466475,4375,4395,4395,4375,357
20231107,124600,4908898660,4405,4385,4405,4385,5001
20231107,124500,4886914880,4390,4385,4390,4385,971
20231107,124400,4882656190,4390,4390,4390,4390,326
20231107,124300,4881225050,4400,4375,4400,4370,20431
20231107,124200,4791389360,4375,4370,4375,4370,5
20231107,124100,4791367495,4375,4375,4375,4370,155
20231107,124000,4790689890,4375,4380,4380,4375,114
20231107,123900,4790191120,4385,4385,4385,4385,231
20231107,123800,4789178185,4380,4380,4395,4380,2112
20231107,123700,4779902905,4355,4395,4395,4355,1282
20231107,123600,4774313285,4405,4405,4410,4400,3134
20231107,123500,4760508625,4400,4405,4405,4395,1368
20231107,123400,4754489720,4400,4400,4400,4400,2328
20231107,123300,4744246520,4400,4395,4400,4395,5000
20231107,123200,4722254835,4395,4385,4395,4385,2078
20231107,123100,4713135075,4385,4385,4385,4385,200
20231107,123000,4712258075,4385,4380,4385,4380,1000
20231107,122900,4707874025,4385,4355,4385,4355,6561
20231107,122800,4679118430,4360,4350,4360,4350,501
20231107,122700,4676938295,4350,4350,4350,4345,2139
20231107,122600,4667633670,4350,4350,4355,4345,6431
20231107,122500,4639684760,4345,4335,4350,4335,4603
20231107,122400,4619700450,4335,4340,4340,4335,7150
20231107,122300,4588677575,4340,4345,4350,4340,12590
20231107,122200,4534006625,4345,4345,4350,4345,1663
20231107,122100,4526774270,4345,4350,4350,4345,1771
20231107,122000,4519073415,4350,4345,4350,4345,2003
20231107,121900,4510370365,4345,4350,4350,4345,857
20231107,121800,4506642945,4350,4360,4360,4345,15402
20231107,121700,4439665225,4355,4360,4360,4355,265
20231107,121600,4438511145,4360,4350,4360,4350,323
20231107,121500,4437105335,4355,4355,4355,4355,184
20231107,121400,4436304015,4360,4350,4360,4350,2346
20231107,121300,4426091770,4350,4350,4355,4350,2531
20231107,121200,4415081915,4355,4360,4360,4350,661
20231107,121100,4412203470,4360,4360,4365,4360,1804
20231107,121000,4404337375,4360,4355,4360,4355,196
20231107,120900,4403483720,4355,4360,4360,4350,4315
20231107,120800,4384684375,4360,4360,4365,4360,560
20231107,120700,4382242365,4365,4365,4365,4365,198
20231107,120600,4381378095,4365,4380,4380,4365,4219
20231107,120500,4362925820,4380,4380,4390,4380,204
20231107,120400,4362032270,4380,4380,4380,4380,2
20231107,120300,4362023510,4380,4375,4385,4375,814
20231107,120200,4358457205,4375,4380,4380,4375,909
20231107,120100,4354480280,4380,4380,4380,4380,72
20231107,120000,4354164920,4380,4375,4380,4375,218
20231107,115900,4353211165,4375,4375,4375,4375,302
20231107,115800,4351889915,4380,4380,4380,4380,600
20231107,115700,4349261915,4380,4375,4380,4370,649
20231107,115600,4346422365,4375,4380,4380,4375,178
20231107,115500,4345643340,4385,4405,4405,4380,911
20231107,115400,4341643645,4415,4415,4420,4405,1647
20231107,115300,4334369640,4425,4415,4425,4410,8793
20231107,115200,4295514835,4415,4400,4415,4400,11793
20231107,115100,4243574850,4395,4380,4400,4380,1347
20231107,115000,4237663520,4375,4370,4375,4370,555
20231107,114900,4235236515,4370,4365,4370,4365,3
20231107,114800,4235223415,4370,4360,4370,4360,121
20231107,114700,4234695650,4360,4370,4370,4360,487
20231107,114600,4232571780,4370,4370,4370,4370,400
20231107,114500,4230823780,4370,4375,4375,4370,558
20231107,114400,4228383965,4375,4385,4385,4370,1993
20231107,114300,4219665860,4385,4385,4385,4380,1027
20231107,114200,4215162560,4385,4395,4395,4385,528
20231107,114100,4212845700,4395,4400,4400,4395,2241
20231107,114000,4202985865,4400,4390,4400,4390,3462
20231107,113900,4187756230,4385,4380,4385,4380,169
20231107,113800,4187015340,4380,4380,4385,4380,1727
20231107,113700,4179451025,4370,4365,4370,4360,1643
20231107,113600,4172273170,4370,4360,4385,4360,5998
20231107,113500,4146056185,4360,4355,4360,4355,1990
20231107,113400,4137380730,4355,4360,4360,4355,813
20231107,113300,4133840105,4355,4355,4355,4350,3188
20231107,113200,4119966365,4360,4360,4360,4350,5265
20231107,113100,4097058090,4350,4355,4355,4350,3262
20231107,113000,4082862125,4360,4360,4360,4355,3522
20231107,112900,4067513820,4360,4360,4365,4360,357
20231107,112800,4065957295,4360,4350,4360,4350,2955
20231107,112700,4053083260,4350,4350,4355,4350,2016
20231107,112600,4044305920,4350,4345,4350,4330,6295
20231107,112500,4016945905,4335,4335,4345,4330,3675
20231107,112400,4001005660,4335,4345,4345,4335,3576
20231107,112300,3985482930,4345,4350,4355,4330,4646
20231107,112200,3965264310,4350,4360,4365,4330,20589
20231107,112100,3875804610,4360,4365,4365,4355,2087
20231107,112000,3866705165,4365,4365,4365,4360,1594
20231107,111900,3859751950,4360,4360,4365,4360,1687
20231107,111800,3852396620,4365,4365,4365,4360,3042
20231107,111700,3839128130,4370,4365,4370,4365,770
20231107,111600,3835767060,4370,4375,4375,4365,655
20231107,111500,3832907550,4365,4365,4380,4365,3708
20231107,111400,3816690010,4365,4370,4370,4365,4891
20231107,111300,3795340030,4370,4375,4375,4365,1608
20231107,111200,3788315825,4365,4370,4375,4360,39417
20231107,111100,3616233345,4370,4375,4375,4370,6858
20231107,111000,3586239605,4375,4375,4375,4370,6845
20231107,110900,3556325650,4385,4385,4385,4370,2785
20231107,110800,3544130370,4385,4375,4385,4370,9060
20231107,110700,3504489680,4375,4380,4385,4375,10299
20231107,110600,3459385145,4385,4395,4400,4380,29486
20231107,110500,3329958950,4400,4410,4410,4400,9433
20231107,110400,3288407205,4410,4415,4415,4410,457
20231107,110300,3286390050,4415,4415,4420,4415,990
20231107,110200,3282019150,4415,4410,4415,4410,661
20231107,110100,3279103850,4410,4420,4420,4410,781
20231107,110000,3275656705,4420,4420,4420,4415,168
20231107,105900,3274914480,4415,4415,4415,4415,2975
20231107,105800,3261779855,4415,4415,4415,4410,2770
20231107,105700,3249550825,4415,4420,4420,4410,347
20231107,105600,3248018585,4420,4420,4420,4410,885
20231107,105500,3244111315,4425,4420,4425,4420,511
20231107,105400,3241852660,4410,4415,4415,4410,470
20231107,105300,3239777850,4415,4415,4415,4415,490
20231107,105200,3237614500,4415,4415,4420,4410,1519
20231107,105100,3230906055,4415,4420,4420,4415,705
20231107,105000,3227792455,4415,4415,4415,4415,2
20231107,104900,3227783625,4410,4415,4415,4410,138
20231107,104800,3227174545,4410,4415,4420,4410,4539
20231107,104700,3207135930,4420,4420,4425,4420,99
20231107,104600,3206698275,4420,4425,4425,4420,345
20231107,104500,3205173360,4420,4430,4430,4415,4308
20231107,104400,3186127350,4430,4440,4440,4430,1520
20231107,104300,3179393560,4435,4440,4450,4435,2808
20231107,104200,3166935815,4440,4440,4440,4430,1404
20231107,104100,3160714100,4440,4445,4445,4435,4453
20231107,104000,3140955515,4445,4450,4460,4440,7938
20231107,103900,3105636720,4450,4435,4450,4435,2564
20231107,103800,3094254195,4435,4425,4435,4425,2580
20231107,103700,3082826365,4430,4430,4435,4430,376
20231107,103600,3081159420,4420,4430,4430,4420,1799
20231107,103500,3073205225,4430,4430,4430,4425,1013
20231107,103400,3068717640,4430,4425,4435,4425,964
20231107,103300,3064447880,4425,4415,4425,4415,725
20231107,103200,3061243130,4415,4410,4415,4410,1469
20231107,103100,3054763495,4410,4410,4410,4410,1487
20231107,103000,3048205825,4410,4425,4425,4410,2412
20231107,102900,3037567775,4405,4420,4420,4405,1187
20231107,102800,3032321555,4415,4410,4415,4405,5534
20231107,102700,3007901120,4410,4410,4415,4410,1750
20231107,102600,3000183545,4410,4410,4410,4405,806
20231107,102500,2996630315,4415,4415,4415,4400,1522
20231107,102400,2989932405,4400,4415,4415,4400,2921
20231107,102300,2977062680,4415,4410,4415,4395,6384
20231107,102200,2948965880,4415,4410,4420,4405,5527
20231107,102100,2924587665,4410,4410,4420,4405,3895
20231107,102000,2907410290,4405,4405,4405,4400,2113
20231107,101900,2898103115,4395,4400,4405,4395,8799
20231107,101800,2859392310,4400,4400,4400,4400,3135
20231107,101700,2845598310,4410,4405,4410,4400,4232
20231107,101600,2826960380,4405,4420,4425,4405,4191
20231107,101500,2808461305,4425,4420,4425,4420,2310
20231107,101400,2798242630,4420,4410,4420,4410,12806
20231107,101300,2741763175,4405,4400,4430,4400,6586
20231107,101200,2712658675,4400,4400,4405,4385,9730
20231107,101100,2669881735,4395,4430,4430,4390,34950
20231107,101000,2515855815,4430,4440,4440,4430,11831
20231107,100900,2463419130,4440,4450,4450,4435,8417
20231107,100800,2426017715,4450,4445,4455,4440,2272
20231107,100700,2415913925,4440,4445,4445,4435,16500
20231107,100600,2342648410,4440,4465,4475,4440,24566
20231107,100500,2233225095,4470,4470,4470,4465,1888
20231107,100400,2224786480,4470,4470,4470,4465,2478
20231107,100300,2213710760,4465,4485,4485,4465,24505
20231107,100200,2103976670,4485,4510,4510,4485,365
20231107,100100,2102338765,4510,4495,4510,4490,848
20231107,100000,2098530285,4500,4500,4515,4500,5641
20231107,095900,2073130465,4500,4485,4500,4485,2813
20231107,095800,2060490460,4490,4485,4490,4485,1848
20231107,095700,2052201920,4485,4490,4495,4485,4303
20231107,095600,2032899075,4490,4500,4500,4490,159
20231107,095500,2032184175,4500,4500,4500,4500,373
20231107,095400,2030505675,4500,4490,4500,4490,4763
20231107,095300,2009089680,4490,4485,4495,4485,3809
20231107,095200,1992006210,4485,4500,4500,4485,8762
20231107,095100,1952698775,4500,4495,4500,4495,3286
20231107,095000,1937916235,4495,4500,4500,4490,6142
20231107,094900,1910328050,4500,4500,4500,4495,1448
20231107,094800,1903816650,4500,4510,4510,4500,1893
20231107,094700,1895283730,4505,4505,4505,4500,7556
20231107,094600,1861244250,4505,4505,4505,4500,2004
20231107,094500,1852218080,4500,4510,4510,4500,3014
20231107,094400,1838648080,4510,4495,4510,4490,8678
20231107,094300,1799626265,4495,4495,4500,4495,3135
20231107,094200,1785534435,4500,4500,4500,4495,834
20231107,094100,1781782555,4500,4510,4515,4500,3043
20231107,094000,1768082205,4515,4520,4520,4515,954
20231107,093900,1763773080,4520,4520,4525,4515,672
20231107,093800,1760735880,4515,4495,4515,4485,6821
20231107,093700,1730014400,4485,4500,4510,4485,22596
20231107,093600,1628496745,4490,4515,4515,4490,28847
20231107,093500,1498592800,4510,4520,4525,4510,14581
20231107,093400,1432749630,4520,4525,4525,4520,599
20231107,093300,1430042025,4525,4535,4535,4520,480
20231107,093200,1427872255,4525,4530,4530,4520,244
20231107,093100,1426768055,4525,4530,4545,4525,2821
20231107,093000,1413962040,4540,4510,4540,4510,11016
20231107,092900,1364201765,4510,4515,4515,4505,7667
20231107,092800,1329639800,4515,4515,4520,4505,5569
20231107,092700,1304505850,4515,4510,4525,4510,6066
20231107,092600,1277114020,4510,4530,4530,4500,16542
20231107,092500,1202481370,4530,4530,4530,4525,801
20231107,092400,1198853005,4525,4540,4540,4525,2676
20231107,092300,1186726720,4525,4535,4545,4525,5559
20231107,092200,1161552975,4535,4540,4540,4535,4097
20231107,092100,1142966820,4540,4540,4555,4535,6934
20231107,092000,1111488990,4535,4530,4545,4510,16283
20231107,091900,1037854250,4520,4555,4555,4520,21805
20231107,091800,938992515,4555,4560,4560,4550,7992
20231107,091700,902589890,4560,4565,4565,4555,6024
20231107,091600,875119530,4565,4575,4575,4560,19529
20231107,091500,785984775,4565,4570,4575,4565,4603
20231107,091400,764952705,4575,4585,4585,4560,11161
20231107,091300,713972635,4585,4570,4585,4570,6831
20231107,091200,682723875,4570,4585,4585,4565,1792
20231107,091100,674534420,4570,4570,4590,4565,5423
20231107,091000,649748280,4580,4580,4585,4570,4803
20231107,090900,627780210,4580,4590,4590,4575,3845
20231107,090800,610170615,4585,4600,4605,4585,13993
20231107,090700,545925715,4600,4615,4615,4595,2535
20231107,090600,534253395,4615,4600,4615,4595,4512
20231107,090500,513471430,4610,4580,4610,4580,11058
20231107,090400,462680215,4590,4570,4590,4550,8907
20231107,090300,422059965,4560,4580,4585,4560,12332
20231107,090200,365743150,4570,4575,4575,4550,13651
20231107,090100,303452640,4575,4580,4605,4560,21297
20231107,090000,205959790,4580,4595,4615,4580,43054