KissMeData/037270/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191800,711837740,4365,4365,4365,4365,5752
20231128,191700,711837740,4365,4365,4365,4365,0
20231128,191600,711837740,4365,4365,4365,4365,0
20231128,191500,711837740,4365,4365,4365,4365,0
20231128,191400,711837740,4365,4365,4365,4365,0
20231128,191300,711837740,4365,4365,4365,4365,0
20231128,191200,711837740,4365,4365,4365,4365,0
20231128,191100,711837740,4365,4365,4365,4365,0
20231128,191000,711837740,4365,4365,4365,4365,0
20231128,190900,711837740,4365,4365,4365,4365,0
20231128,190800,711837740,4365,4365,4365,4365,0
20231128,190700,711837740,4365,4365,4365,4365,0
20231128,190600,711837740,4365,4365,4365,4365,0
20231128,190500,711837740,4365,4365,4365,4365,0
20231128,190400,711837740,4365,4365,4365,4365,0
20231128,190300,711837740,4365,4365,4365,4365,0
20231128,190200,711837740,4365,4365,4365,4365,0
20231128,190100,711837740,4365,4365,4365,4365,0
20231128,190000,711837740,4365,4365,4365,4365,0
20231128,185900,711837740,4365,4365,4365,4365,0
20231128,185800,711837740,4365,4365,4365,4365,0
20231128,185700,711837740,4365,4365,4365,4365,0
20231128,185600,711837740,4365,4365,4365,4365,0
20231128,185500,711837740,4365,4365,4365,4365,0
20231128,185400,711837740,4365,4365,4365,4365,0
20231128,185300,711837740,4365,4365,4365,4365,0
20231128,185200,711837740,4365,4365,4365,4365,0
20231128,185100,711837740,4365,4365,4365,4365,0
20231128,185000,711837740,4365,4365,4365,4365,0
20231128,184900,711837740,4365,4365,4365,4365,0
20231128,184800,711837740,4365,4365,4365,4365,5752
20231128,184700,711837740,4365,4365,4365,4365,0
20231128,184600,711837740,4365,4365,4365,4365,0
20231128,184500,711837740,4365,4365,4365,4365,0
20231128,184400,711837740,4365,4365,4365,4365,0
20231128,184300,711837740,4365,4365,4365,4365,0
20231128,184200,711837740,4365,4365,4365,4365,0
20231128,184100,711837740,4365,4365,4365,4365,0
20231128,184000,711837740,4365,4365,4365,4365,0
20231128,183900,711837740,4365,4365,4365,4365,0
20231128,183800,711837740,4365,4365,4365,4365,0
20231128,183700,711837740,4365,4365,4365,4365,0
20231128,183600,711837740,4365,4365,4365,4365,0
20231128,183500,711837740,4365,4365,4365,4365,0
20231128,183400,711837740,4365,4365,4365,4365,0
20231128,183300,711837740,4365,4365,4365,4365,0
20231128,183200,711837740,4365,4365,4365,4365,0
20231128,183100,711837740,4365,4365,4365,4365,0
20231128,183000,711837740,4365,4365,4365,4365,0
20231128,182900,711837740,4365,4365,4365,4365,0
20231128,182800,711837740,4365,4365,4365,4365,0
20231128,182700,711837740,4365,4365,4365,4365,0
20231128,182600,711837740,4365,4365,4365,4365,0
20231128,182500,711837740,4365,4365,4365,4365,0
20231128,182400,711837740,4365,4365,4365,4365,0
20231128,182300,711837740,4365,4365,4365,4365,0
20231128,182200,711837740,4365,4365,4365,4365,0
20231128,182100,711837740,4365,4365,4365,4365,0
20231128,182000,711837740,4365,4365,4365,4365,0
20231128,181900,711837740,4365,4365,4365,4365,0
20231128,181800,711837740,4365,4365,4365,4365,5752
20231128,181700,711837740,4365,4365,4365,4365,0
20231128,181600,711837740,4365,4365,4365,4365,0
20231128,181500,711837740,4365,4365,4365,4365,0
20231128,181400,711837740,4365,4365,4365,4365,0
20231128,181300,711837740,4365,4365,4365,4365,0
20231128,181200,711837740,4365,4365,4365,4365,0
20231128,181100,711837740,4365,4365,4365,4365,0
20231128,181000,711837740,4365,4365,4365,4365,0
20231128,180900,711837740,4365,4365,4365,4365,0
20231128,180800,711837740,4365,4365,4365,4365,0
20231128,180700,711837740,4365,4365,4365,4365,0
20231128,180600,711837740,4365,4365,4365,4365,0
20231128,180500,711837740,4365,4365,4365,4365,0
20231128,180400,711837740,4365,4365,4365,4365,0
20231128,180300,711837740,4365,4365,4365,4365,0
20231128,180200,711837740,4365,4365,4365,4365,0
20231128,180100,711837740,4365,4365,4365,4365,0
20231128,180000,711837740,4365,4365,4365,4365,0
20231128,175900,711837740,4365,4365,4365,4365,0
20231128,175800,711837740,4365,4365,4365,4365,0
20231128,175700,711837740,4365,4365,4365,4365,0
20231128,175600,711837740,4365,4365,4365,4365,0
20231128,175500,711837740,4365,4365,4365,4365,0
20231128,175400,711837740,4365,4365,4365,4365,0
20231128,175300,711837740,4365,4365,4365,4365,0
20231128,175200,711837740,4365,4365,4365,4365,0
20231128,175100,711837740,4365,4365,4365,4365,0
20231128,175000,711837740,4365,4365,4365,4365,0
20231128,174900,711837740,4365,4365,4365,4365,0
20231128,174800,711837740,4365,4365,4365,4365,5752
20231128,174700,711837740,4365,4365,4365,4365,0
20231128,174600,711837740,4365,4365,4365,4365,0
20231128,174500,711837740,4365,4365,4365,4365,0
20231128,174400,711837740,4365,4365,4365,4365,0
20231128,174300,711837740,4365,4365,4365,4365,0
20231128,174200,711837740,4365,4365,4365,4365,0
20231128,174100,711837740,4365,4365,4365,4365,0
20231128,174000,711837740,4365,4365,4365,4365,0
20231128,173900,711837740,4365,4365,4365,4365,0
20231128,173800,711837740,4365,4365,4365,4365,0
20231128,173700,711837740,4365,4365,4365,4365,0
20231128,173600,711837740,4365,4365,4365,4365,0
20231128,173500,711837740,4365,4365,4365,4365,0
20231128,173400,711837740,4365,4365,4365,4365,0
20231128,173300,711837740,4365,4365,4365,4365,0
20231128,173200,711837740,4365,4365,4365,4365,0
20231128,173100,711837740,4365,4365,4365,4365,0
20231128,173000,711837740,4365,4365,4365,4365,0
20231128,172900,711837740,4365,4365,4365,4365,0
20231128,172800,711837740,4365,4365,4365,4365,0
20231128,172700,711837740,4365,4365,4365,4365,0
20231128,172600,711837740,4365,4365,4365,4365,0
20231128,172500,711837740,4365,4365,4365,4365,0
20231128,172400,711837740,4365,4365,4365,4365,0
20231128,172300,711837740,4365,4365,4365,4365,0
20231128,172200,711837740,4365,4365,4365,4365,0
20231128,172100,711837740,4365,4365,4365,4365,0
20231128,172000,711837740,4365,4365,4365,4365,0
20231128,171900,711837740,4365,4365,4365,4365,0
20231128,171800,711837740,4365,4365,4365,4365,5752
20231128,171700,711837740,4365,4365,4365,4365,0
20231128,171600,711837740,4365,4365,4365,4365,0
20231128,171500,711837740,4365,4365,4365,4365,0
20231128,171400,711837740,4365,4365,4365,4365,0
20231128,171300,711837740,4365,4365,4365,4365,0
20231128,171200,711837740,4365,4365,4365,4365,0
20231128,171100,711837740,4365,4365,4365,4365,0
20231128,171000,711837740,4365,4365,4365,4365,0
20231128,170900,711837740,4365,4365,4365,4365,0
20231128,170800,711837740,4365,4365,4365,4365,0
20231128,170700,711837740,4365,4365,4365,4365,0
20231128,170600,711837740,4365,4365,4365,4365,0
20231128,170500,711837740,4365,4365,4365,4365,0
20231128,170400,711837740,4365,4365,4365,4365,0
20231128,170300,711837740,4365,4365,4365,4365,0
20231128,170200,711837740,4365,4365,4365,4365,0
20231128,170100,711837740,4365,4365,4365,4365,0
20231128,170000,711837740,4365,4365,4365,4365,0
20231128,165900,711837740,4365,4365,4365,4365,0
20231128,165800,711837740,4365,4365,4365,4365,0
20231128,165700,711837740,4365,4365,4365,4365,0
20231128,165600,711837740,4365,4365,4365,4365,0
20231128,165500,711837740,4365,4365,4365,4365,0
20231128,165400,711837740,4365,4365,4365,4365,0
20231128,165300,711837740,4365,4365,4365,4365,0
20231128,165200,711837740,4365,4365,4365,4365,0
20231128,165100,711837740,4365,4365,4365,4365,0
20231128,165000,711837740,4365,4365,4365,4365,0
20231128,164900,711837740,4365,4365,4365,4365,0
20231128,164800,711837740,4365,4365,4365,4365,5752
20231128,164700,711837740,4365,4365,4365,4365,0
20231128,164600,711837740,4365,4365,4365,4365,0
20231128,164500,711837740,4365,4365,4365,4365,0
20231128,164400,711837740,4365,4365,4365,4365,0
20231128,164300,711837740,4365,4365,4365,4365,0
20231128,164200,711837740,4365,4365,4365,4365,0
20231128,164100,711837740,4365,4365,4365,4365,0
20231128,164000,711837740,4365,4365,4365,4365,0
20231128,163900,711837740,4365,4365,4365,4365,0
20231128,163800,711837740,4365,4365,4365,4365,0
20231128,163700,711837740,4365,4365,4365,4365,0
20231128,163600,711837740,4365,4365,4365,4365,0
20231128,163500,711837740,4365,4365,4365,4365,0
20231128,163400,711837740,4365,4365,4365,4365,0
20231128,163300,711837740,4365,4365,4365,4365,0
20231128,163200,711837740,4365,4365,4365,4365,0
20231128,163100,711837740,4365,4365,4365,4365,0
20231128,163000,711837740,4365,4365,4365,4365,0
20231128,162900,711837740,4365,4365,4365,4365,0
20231128,162800,711837740,4365,4365,4365,4365,0
20231128,162700,711837740,4365,4365,4365,4365,0
20231128,162600,711837740,4365,4365,4365,4365,0
20231128,162500,711837740,4365,4365,4365,4365,0
20231128,162400,711837740,4365,4365,4365,4365,0
20231128,162300,711837740,4365,4365,4365,4365,0
20231128,162200,711837740,4365,4365,4365,4365,0
20231128,162100,711837740,4365,4365,4365,4365,0
20231128,162000,711837740,4365,4365,4365,4365,0
20231128,161900,711837740,4365,4365,4365,4365,0
20231128,161800,711837740,4365,4365,4365,4365,5752
20231128,161700,711837740,4365,4365,4365,4365,0
20231128,161600,711837740,4365,4365,4365,4365,0
20231128,161500,711837740,4365,4365,4365,4365,0
20231128,161400,711837740,4365,4365,4365,4365,0
20231128,161300,711837740,4365,4365,4365,4365,0
20231128,161200,711837740,4365,4365,4365,4365,0
20231128,161100,711837740,4365,4365,4365,4365,0
20231128,161000,711837740,4365,4365,4365,4365,0
20231128,160900,711837740,4365,4365,4365,4365,0
20231128,160800,711837740,4365,4365,4365,4365,0
20231128,160700,711837740,4365,4365,4365,4365,0
20231128,160600,711837740,4365,4365,4365,4365,0
20231128,160500,711837740,4365,4365,4365,4365,0
20231128,160400,711837740,4365,4365,4365,4365,0
20231128,160300,711837740,4365,4365,4365,4365,0
20231128,160200,711837740,4365,4365,4365,4365,0
20231128,160100,711837740,4365,4365,4365,4365,0
20231128,160000,711837740,4365,4365,4365,4365,0
20231128,155900,711837740,4365,4365,4365,4365,0
20231128,155800,711837740,4365,4365,4365,4365,0
20231128,155700,711837740,4365,4365,4365,4365,0
20231128,155600,711837740,4365,4365,4365,4365,0
20231128,155500,711837740,4365,4365,4365,4365,0
20231128,155400,711837740,4365,4365,4365,4365,0
20231128,155300,711837740,4365,4365,4365,4365,0
20231128,155200,711837740,4365,4365,4365,4365,0
20231128,155100,711837740,4365,4365,4365,4365,0
20231128,155000,711837740,4365,4365,4365,4365,0
20231128,154900,711837740,4365,4365,4365,4365,0
20231128,154800,711837740,4365,4365,4365,4365,5752
20231128,154700,711837740,4365,4365,4365,4365,0
20231128,154600,711837740,4365,4365,4365,4365,0
20231128,154500,711837740,4365,4365,4365,4365,0
20231128,154400,711837740,4365,4365,4365,4365,0
20231128,154300,711837740,4365,4365,4365,4365,0
20231128,154200,711837740,4365,4365,4365,4365,0
20231128,154100,711837740,4365,4365,4365,4365,0
20231128,154000,711837740,4365,4365,4365,4365,0
20231128,153900,711837740,4365,4365,4365,4365,0
20231128,153800,711837740,4365,4365,4365,4365,0
20231128,153700,711837740,4365,4365,4365,4365,0
20231128,153600,711837740,4365,4365,4365,4365,0
20231128,153500,711837740,4365,4365,4365,4365,0
20231128,153400,711837740,4365,4365,4365,4365,0
20231128,153300,711837740,4365,4365,4365,4365,0
20231128,153200,711837740,4365,4365,4365,4365,0
20231128,153100,711837740,4365,4365,4365,4365,0
20231128,153000,711837740,4365,4365,4365,4365,5752
20231128,152900,686730260,4365,4365,4365,4365,0
20231128,152800,686730260,4365,4365,4365,4365,0
20231128,152700,686730260,4365,4365,4365,4365,0
20231128,152600,686730260,4365,4365,4365,4365,0
20231128,152500,686730260,4365,4365,4365,4365,0
20231128,152400,686730260,4365,4365,4365,4365,0
20231128,152300,686730260,4365,4365,4365,4365,0
20231128,152200,686730260,4365,4365,4365,4365,0
20231128,152100,686730260,4365,4365,4365,4365,0
20231128,152000,686730260,4365,4365,4365,4365,0
20231128,151900,686730260,4365,4360,4365,4340,3437
20231128,151800,671779625,4360,4345,4360,4345,96
20231128,151700,671362475,4360,4350,4360,4345,75
20231128,151600,671036285,4350,4345,4360,4345,922
20231128,151500,667018925,4365,4360,4365,4345,441
20231128,151400,665101725,4365,4365,4365,4365,1
20231128,151300,665097360,4355,4360,4360,4350,1660
20231128,151200,657875440,4360,4360,4360,4360,1
20231128,151100,657871080,4365,4365,4365,4360,348
20231128,151000,656353790,4360,4360,4360,4360,30
20231128,150900,656222990,4360,4360,4360,4360,332
20231128,150800,654775470,4360,4360,4360,4360,5
20231128,150700,654753670,4360,4360,4360,4360,205
20231128,150600,653859870,4360,4360,4360,4360,2
20231128,150500,653851150,4360,4360,4360,4360,8
20231128,150400,653816270,4360,4360,4360,4345,576
20231128,150300,651305960,4360,4360,4360,4360,5
20231128,150200,651284160,4360,4345,4360,4345,998
20231128,150100,646947820,4345,4340,4345,4340,171
20231128,150000,646205675,4340,4345,4345,4340,20
20231128,145900,646118865,4345,4340,4345,4340,1408
20231128,145800,640008135,4340,4345,4345,4340,1800
20231128,145700,632195935,4345,4345,4350,4340,1038
20231128,145600,627685665,4350,4350,4350,4350,0
20231128,145500,627685665,4350,4350,4350,4350,0
20231128,145400,627685665,4350,4350,4350,4350,73
20231128,145300,627368115,4350,4350,4350,4350,3
20231128,145200,627355065,4345,4350,4350,4345,1094
20231128,145100,622596635,4345,4345,4345,4345,0
20231128,145000,622596635,4345,4345,4345,4345,123
20231128,144900,622062200,4345,4345,4345,4345,1328
20231128,144800,616292040,4345,4340,4345,4340,221
20231128,144700,615331800,4345,4345,4345,4345,1006
20231128,144600,610960730,4340,4340,4340,4340,1338
20231128,144500,605153810,4340,4345,4345,4340,8
20231128,144400,605119055,4345,4345,4345,4345,1
20231128,144300,605114710,4345,4345,4345,4345,2
20231128,144200,605106020,4340,4340,4340,4340,200
20231128,144100,604238020,4340,4340,4340,4340,0
20231128,144000,604238020,4340,4340,4350,4340,2761
20231128,143900,592254590,4345,4345,4345,4345,362
20231128,143800,590681700,4345,4350,4350,4345,526
20231128,143700,588396200,4345,4345,4345,4345,1
20231128,143600,588391855,4345,4350,4350,4345,729
20231128,143500,585224310,4350,4350,4350,4350,2283
20231128,143400,575293260,4360,4360,4360,4360,1
20231128,143300,575288900,4350,4350,4350,4350,33
20231128,143200,575145350,4360,4360,4360,4360,55
20231128,143100,574905550,4360,4360,4360,4360,0
20231128,143000,574905550,4360,4360,4360,4360,0
20231128,142900,574905550,4360,4360,4360,4360,10
20231128,142800,574861950,4350,4350,4350,4350,10
20231128,142700,574818450,4360,4355,4360,4355,174
20231128,142600,574059815,4345,4345,4345,4345,0
20231128,142500,574059815,4345,4345,4345,4345,500
20231128,142400,571887315,4345,4355,4355,4345,6032
20231128,142300,545662025,4360,4360,4360,4360,0
20231128,142200,545662025,4360,4360,4360,4360,103
20231128,142100,545212945,4360,4355,4360,4355,114
20231128,142000,544715975,4355,4355,4355,4355,124
20231128,141900,544175955,4355,4355,4355,4355,100
20231128,141800,543740455,4355,4355,4355,4355,3
20231128,141700,543727390,4360,4360,4360,4360,1
20231128,141600,543723030,4355,4355,4355,4355,262
20231128,141500,542582020,4355,4355,4355,4355,39
20231128,141400,542412175,4360,4360,4360,4360,1
20231128,141300,542407815,4360,4360,4360,4360,1
20231128,141200,542403455,4360,4360,4360,4360,0
20231128,141100,542403455,4360,4360,4360,4360,6
20231128,141000,542377295,4360,4360,4360,4360,3
20231128,140900,542364215,4355,4360,4360,4355,30
20231128,140800,542233555,4355,4355,4355,4355,60
20231128,140700,541972255,4360,4360,4360,4360,209
20231128,140600,541061015,4360,4355,4360,4355,651
20231128,140500,538223160,4355,4355,4355,4355,9
20231128,140400,538183965,4360,4365,4365,4360,101
20231128,140300,537743600,4360,4360,4360,4360,1000
20231128,140200,533383600,4360,4360,4360,4360,217
20231128,140100,532437480,4365,4365,4365,4365,116
20231128,140000,531931140,4365,4365,4365,4365,0
20231128,135900,531931140,4365,4365,4365,4365,50
20231128,135800,531712890,4370,4370,4370,4370,0
20231128,135700,531712890,4370,4370,4370,4370,101
20231128,135600,531271520,4350,4350,4350,4350,0
20231128,135500,531271520,4350,4370,4370,4350,79
20231128,135400,530927050,4370,4370,4370,4370,0
20231128,135300,530927050,4370,4370,4370,4370,0
20231128,135200,530927050,4370,4370,4370,4370,11
20231128,135100,530878980,4370,4370,4370,4350,402
20231128,135000,529130185,4350,4350,4350,4350,300
20231128,134900,527825185,4350,4360,4360,4350,1509
20231128,134800,521260620,4365,4365,4365,4365,0
20231128,134700,521260620,4365,4365,4365,4365,0
20231128,134600,521260620,4365,4365,4365,4365,114
20231128,134500,520763010,4365,4365,4365,4365,34
20231128,134400,520614600,4365,4365,4365,4365,0
20231128,134300,520614600,4365,4360,4365,4350,327
20231128,134200,519189875,4370,4370,4370,4370,101
20231128,134100,518748505,4370,4360,4370,4360,1213
20231128,134000,513459815,4360,4360,4360,4360,998
20231128,133900,509108535,4360,4360,4360,4355,17
20231128,133800,509034445,4360,4360,4360,4360,410
20231128,133700,507246845,4360,4355,4360,4355,1005
20231128,133600,502870055,4355,4350,4355,4350,1179
20231128,133500,497741400,4355,4360,4360,4355,170
20231128,133400,497001000,4360,4360,4360,4360,300
20231128,133300,495693000,4360,4350,4360,4350,30
20231128,133200,495562490,4350,4350,4355,4350,521
20231128,133100,493296135,4350,4350,4350,4350,2605
20231128,133000,481964385,4355,4360,4360,4355,2661
20231128,132900,470375620,4360,4355,4360,4355,647
20231128,132800,467555420,4360,4360,4360,4360,671
20231128,132700,464629860,4370,4370,4370,4370,0
20231128,132600,464629860,4370,4370,4370,4370,0
20231128,132500,464629860,4370,4370,4370,4370,203
20231128,132400,463742750,4370,4360,4370,4360,208
20231128,132300,462835790,4360,4360,4360,4360,0
20231128,132200,462835790,4360,4360,4360,4360,0
20231128,132100,462835790,4360,4365,4365,4360,523
20231128,132000,460555010,4360,4370,4370,4360,8
20231128,131900,460520060,4370,4370,4370,4370,1
20231128,131800,460515690,4370,4370,4370,4370,1
20231128,131700,460511320,4360,4365,4365,4360,503
20231128,131600,458316825,4365,4370,4370,4365,602
20231128,131500,455689085,4365,4365,4365,4365,0
20231128,131400,455689085,4365,4365,4365,4365,0
20231128,131300,455689085,4365,4365,4365,4365,1
20231128,131200,455684720,4370,4370,4370,4370,18
20231128,131100,455606060,4370,4370,4370,4370,461
20231128,131000,453591490,4370,4370,4370,4370,32
20231128,130900,453451650,4370,4370,4370,4370,3
20231128,130800,453438540,4370,4370,4370,4370,0
20231128,130700,453438540,4370,4370,4370,4370,0
20231128,130600,453438540,4370,4370,4370,4370,2
20231128,130500,453429800,4365,4365,4365,4365,50
20231128,130400,453211550,4370,4370,4370,4370,0
20231128,130300,453211550,4370,4370,4370,4370,175
20231128,130200,452446800,4380,4380,4380,4380,8
20231128,130100,452411760,4370,4370,4370,4370,0
20231128,130000,452411760,4370,4370,4370,4370,1004
20231128,125900,448024280,4370,4370,4370,4370,3
20231128,125800,448011170,4370,4370,4370,4370,9
20231128,125700,447971840,4370,4370,4370,4370,1
20231128,125600,447967470,4365,4365,4365,4365,300
20231128,125500,446657970,4370,4365,4370,4365,267
20231128,125400,445492180,4370,4370,4370,4370,433
20231128,125300,443599970,4380,4370,4380,4370,15
20231128,125200,443534410,4380,4375,4380,4370,390
20231128,125100,441829640,4375,4375,4375,4375,550
20231128,125000,439423390,4375,4375,4375,4375,744
20231128,124900,436168390,4375,4375,4375,4375,200
20231128,124800,435293390,4375,4375,4375,4375,0
20231128,124700,435293390,4375,4375,4375,4375,0
20231128,124600,435293390,4375,4385,4385,4375,508
20231128,124500,433068635,4385,4385,4385,4385,186
20231128,124400,432253025,4385,4385,4385,4385,0
20231128,124300,432253025,4385,4385,4385,4385,0
20231128,124200,432253025,4385,4385,4385,4385,7
20231128,124100,432222330,4385,4385,4385,4385,0
20231128,124000,432222330,4385,4385,4385,4385,0
20231128,123900,432222330,4385,4385,4385,4385,10
20231128,123800,432178480,4385,4385,4385,4385,1
20231128,123700,432174095,4385,4385,4385,4385,0
20231128,123600,432174095,4385,4390,4390,4385,345
20231128,123500,430660015,4385,4385,4385,4385,183
20231128,123400,429857560,4385,4385,4385,4385,1
20231128,123300,429853175,4385,4385,4385,4385,12
20231128,123200,429800555,4385,4385,4385,4385,402
20231128,123100,428037785,4385,4385,4385,4385,105
20231128,123000,427577360,4385,4385,4385,4385,112
20231128,122900,427086240,4385,4385,4385,4385,100
20231128,122800,426647740,4385,4385,4385,4385,202
20231128,122700,425761970,4385,4385,4385,4385,200
20231128,122600,424884970,4385,4385,4385,4385,210
20231128,122500,423964120,4385,4385,4385,4385,201
20231128,122400,423082735,4385,4385,4385,4385,0
20231128,122300,423082735,4385,4385,4385,4385,111
20231128,122200,422596000,4385,4385,4385,4385,50
20231128,122100,422376750,4380,4380,4380,4380,0
20231128,122000,422376750,4380,4380,4380,4380,0
20231128,121900,422376750,4380,4385,4385,4380,11
20231128,121800,422328520,4385,4385,4385,4385,149
20231128,121700,421675155,4385,4385,4385,4385,100
20231128,121600,421236655,4385,4380,4385,4380,1011
20231128,121500,416806975,4380,4380,4380,4380,454
20231128,121400,414818455,4380,4380,4380,4380,8
20231128,121300,414783415,4380,4380,4380,4380,0
20231128,121200,414783415,4380,4380,4380,4380,1
20231128,121100,414779035,4380,4380,4380,4380,0
20231128,121000,414779035,4380,4380,4380,4380,6
20231128,120900,414752755,4375,4375,4375,4375,0
20231128,120800,414752755,4375,4380,4380,4375,16
20231128,120700,414682700,4380,4380,4380,4380,2
20231128,120600,414673940,4380,4380,4380,4380,1
20231128,120500,414669560,4365,4375,4375,4365,351
20231128,120400,413135130,4375,4380,4380,4375,45
20231128,120300,412938205,4380,4380,4380,4380,84
20231128,120200,412570285,4380,4380,4380,4380,80
20231128,120100,412219885,4380,4375,4380,4375,30
20231128,120000,412088535,4380,4380,4380,4380,11
20231128,115900,412040355,4375,4375,4375,4375,200
20231128,115800,411165355,4375,4380,4380,4375,313
20231128,115700,409795880,4380,4380,4380,4380,4
20231128,115600,409778360,4380,4380,4380,4380,1
20231128,115500,409773980,4380,4380,4380,4380,18
20231128,115400,409695140,4385,4385,4385,4385,229
20231128,115300,408690975,4385,4385,4385,4385,97
20231128,115200,408265630,4385,4385,4385,4385,1349
20231128,115100,402350265,4385,4385,4385,4385,1
20231128,115000,402345880,4385,4385,4385,4385,246
20231128,114900,401267170,4390,4390,4390,4390,0
20231128,114800,401267170,4390,4390,4390,4390,2
20231128,114700,401258390,4390,4380,4390,4375,1946
20231128,114600,392733875,4380,4380,4380,4380,2
20231128,114500,392725115,4385,4385,4385,4385,0
20231128,114400,392725115,4385,4385,4385,4385,2
20231128,114300,392716345,4385,4385,4385,4385,50
20231128,114200,392497095,4385,4385,4385,4385,1
20231128,114100,392492710,4380,4380,4380,4375,51
20231128,114000,392269450,4385,4385,4385,4385,0
20231128,113900,392269450,4385,4380,4385,4380,31
20231128,113800,392133665,4380,4380,4380,4380,391
20231128,113700,390421085,4385,4385,4385,4385,50
20231128,113600,390201835,4385,4385,4385,4385,1050
20231128,113500,385597585,4380,4385,4385,4380,4
20231128,113400,385580055,4385,4380,4385,4380,4
20231128,113300,385562520,4380,4380,4380,4380,290
20231128,113200,384292320,4380,4385,4385,4380,21
20231128,113100,384200315,4385,4385,4385,4385,10
20231128,113000,384156465,4385,4380,4385,4375,3022
20231128,112900,370931835,4385,4385,4385,4385,55
20231128,112800,370690660,4385,4385,4385,4385,300
20231128,112700,369375160,4380,4385,4385,4380,82
20231128,112600,369015925,4380,4385,4385,4380,105
20231128,112500,368555525,4385,4385,4385,4385,0
20231128,112400,368555525,4385,4385,4385,4385,0
20231128,112300,368555525,4385,4385,4385,4385,1
20231128,112200,368551140,4380,4380,4380,4380,0
20231128,112100,368551140,4380,4385,4385,4380,30
20231128,112000,368419640,4385,4385,4385,4385,1
20231128,111900,368415255,4385,4385,4385,4385,1100
20231128,111800,363591755,4390,4390,4390,4390,0
20231128,111700,363591755,4390,4390,4390,4390,560
20231128,111600,361133355,4390,4390,4390,4390,0
20231128,111500,361133355,4390,4385,4390,4385,488
20231128,111400,358993470,4385,4385,4385,4385,0
20231128,111300,358993470,4385,4385,4385,4385,56
20231128,111200,358747910,4385,4375,4385,4375,1244
20231128,111100,353299790,4375,4375,4375,4375,438
20231128,111000,351383540,4375,4360,4375,4350,1162
20231128,110900,346323640,4375,4375,4375,4375,462
20231128,110800,344302390,4370,4370,4370,4370,0
20231128,110700,344302390,4370,4375,4375,4345,5095
20231128,110600,322098900,4390,4390,4390,4390,262
20231128,110500,320948720,4390,4390,4390,4350,10502
20231128,110400,275050550,4395,4395,4395,4395,0
20231128,110300,275050550,4395,4395,4395,4395,8
20231128,110200,275015390,4395,4395,4395,4395,15
20231128,110100,274949465,4395,4395,4395,4395,31
20231128,110000,274813220,4395,4395,4395,4395,1
20231128,105900,274808825,4385,4380,4385,4380,1261
20231128,105800,269279345,4380,4385,4385,4380,272
20231128,105700,268087340,4385,4385,4385,4385,0
20231128,105600,268087340,4385,4385,4385,4385,0
20231128,105500,268087340,4385,4385,4395,4385,887
20231128,105400,264196675,4390,4390,4390,4390,1012
20231128,105300,259753995,4390,4390,4390,4390,8
20231128,105200,259718875,4390,4385,4390,4385,150
20231128,105100,259060625,4385,4385,4385,4385,822
20231128,105000,255456155,4385,4380,4385,4380,32
20231128,104900,255315845,4375,4375,4375,4375,0
20231128,104800,255315845,4375,4390,4390,4375,951
20231128,104700,251150015,4395,4390,4395,4390,950
20231128,104600,246979510,4390,4385,4390,4385,59
20231128,104500,246720540,4385,4385,4385,4385,0
20231128,104400,246720540,4385,4385,4385,4385,0
20231128,104300,246720540,4385,4385,4385,4385,2
20231128,104200,246711770,4390,4380,4390,4375,2001
20231128,104100,237952340,4380,4380,4380,4380,0
20231128,104000,237952340,4380,4380,4380,4380,0
20231128,103900,237952340,4380,4385,4385,4380,1581
20231128,103800,231021525,4385,4380,4385,4380,305
20231128,103700,229684370,4385,4385,4385,4385,2
20231128,103600,229675600,4385,4385,4385,4385,0
20231128,103500,229675600,4385,4385,4385,4385,30
20231128,103400,229544050,4385,4385,4385,4385,5
20231128,103300,229522125,4375,4375,4375,4375,150
20231128,103200,228865875,4375,4380,4380,4375,564
20231128,103100,226395775,4380,4395,4395,4380,5996
20231128,103000,200121565,4400,4400,4400,4400,4
20231128,102900,200103965,4400,4400,4400,4400,1
20231128,102800,200099565,4390,4400,4400,4390,3
20231128,102700,200086385,4385,4385,4385,4385,232
20231128,102600,199069065,4385,4395,4395,4385,1010
20231128,102500,194634715,4395,4395,4395,4395,0
20231128,102400,194634715,4395,4395,4395,4395,90
20231128,102300,194239165,4400,4400,4400,4400,135
20231128,102200,193645165,4400,4400,4400,4400,5
20231128,102100,193623165,4400,4400,4400,4400,9
20231128,102000,193583565,4400,4400,4400,4400,45
20231128,101900,193385565,4400,4400,4400,4400,0
20231128,101800,193385565,4400,4400,4400,4400,1
20231128,101700,193381165,4400,4400,4400,4400,1
20231128,101600,193376765,4385,4385,4385,4385,0
20231128,101500,193376765,4385,4400,4400,4385,886
20231128,101400,189482205,4400,4400,4400,4400,0
20231128,101300,189482205,4400,4400,4400,4400,0
20231128,101200,189482205,4400,4400,4400,4400,372
20231128,101100,187845405,4400,4390,4400,4385,1155
20231128,101000,182775515,4400,4400,4400,4400,15
20231128,100900,182709515,4400,4400,4400,4400,0
20231128,100800,182709515,4400,4400,4400,4400,10
20231128,100700,182665515,4400,4400,4400,4400,1
20231128,100600,182661115,4400,4400,4400,4400,4
20231128,100500,182643515,4400,4400,4400,4400,3
20231128,100400,182630315,4385,4400,4400,4385,251
20231128,100300,181525945,4400,4390,4400,4390,517
20231128,100200,179254295,4395,4405,4405,4395,509
20231128,100100,177015555,4390,4400,4405,4390,1509
20231128,100000,170374865,4395,4395,4395,4395,4
20231128,095900,170357285,4395,4395,4395,4395,71
20231128,095800,170045240,4400,4385,4400,4385,5
20231128,095700,170023300,4385,4385,4385,4385,2458
20231128,095600,159244970,4385,4390,4390,4385,1530
20231128,095500,152528320,4395,4405,4405,4390,1905
20231128,095400,144155990,4400,4400,4400,4400,16
20231128,095300,144085590,4400,4400,4400,4400,695
20231128,095200,141027590,4405,4405,4405,4405,1
20231128,095100,141023185,4400,4400,4400,4400,23
20231128,095000,140921985,4400,4400,4400,4400,1659
20231128,094900,133622385,4405,4405,4405,4405,40
20231128,094800,133446185,4405,4405,4405,4405,0
20231128,094700,133446185,4405,4405,4405,4405,540
20231128,094600,131067485,4410,4410,4410,4410,28
20231128,094500,130944005,4405,4405,4405,4405,118
20231128,094400,130424215,4410,4410,4410,4410,0
20231128,094300,130424215,4410,4410,4410,4410,0
20231128,094200,130424215,4410,4410,4410,4410,0
20231128,094100,130424215,4410,4410,4410,4410,50
20231128,094000,130203715,4410,4410,4410,4410,100
20231128,093900,129762715,4410,4410,4410,4410,9
20231128,093800,129723025,4400,4410,4410,4400,2488
20231128,093700,118775775,4410,4410,4410,4400,76
20231128,093600,118441215,4400,4400,4400,4400,0
20231128,093500,118441215,4400,4400,4400,4400,114
20231128,093400,117939615,4410,4410,4410,4410,24
20231128,093300,117833775,4410,4410,4410,4410,30
20231128,093200,117701475,4410,4410,4410,4410,19
20231128,093100,117617685,4410,4410,4410,4410,2
20231128,093000,117608865,4395,4395,4400,4395,232
20231128,092900,116589220,4395,4400,4400,4395,41
20231128,092800,116408925,4410,4410,4410,4410,300
20231128,092700,115085925,4395,4395,4395,4395,0
20231128,092600,115085925,4395,4395,4395,4395,483
20231128,092500,112963140,4400,4415,4415,4400,4042
20231128,092400,95165450,4405,4415,4415,4405,12
20231128,092300,95112570,4415,4420,4420,4415,125
20231128,092200,94560195,4420,4420,4420,4420,0
20231128,092100,94560195,4420,4420,4420,4420,1170
20231128,092000,89388795,4400,4410,4410,4400,240
20231128,091900,88330405,4410,4410,4410,4410,2
20231128,091800,88321585,4400,4405,4410,4400,3405
20231128,091700,73329565,4410,4430,4430,4410,479
20231128,091600,71215270,4430,4410,4430,4410,1330
20231128,091500,65348310,4410,4415,4415,4405,506
20231128,091400,63116840,4415,4415,4415,4405,400
20231128,091300,61351515,4430,4415,4430,4415,212
20231128,091200,60415505,4415,4415,4415,4415,2078
20231128,091100,51241135,4430,4430,4430,4415,83
20231128,091000,50874435,4435,4430,4435,4430,1147
20231128,090900,45790885,4430,4410,4430,4410,1766
20231128,090800,37974165,4410,4420,4420,4410,2453
20231128,090700,27143600,4420,4420,4420,4420,546
20231128,090600,24730280,4435,4430,4435,4430,683
20231128,090500,21704585,4430,4430,4430,4430,0
20231128,090400,21704585,4430,4405,4430,4405,16
20231128,090300,21634005,4435,4390,4435,4390,1669
20231128,090200,14252820,4385,4385,4390,4385,139
20231128,090100,13643285,4390,4390,4395,4385,832
20231128,090000,9991615,4385,4400,4415,4385,2270