KissMeData/037270/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191800,995227970,4675,4675,4675,4675,3539
20231107,191700,995227970,4675,4675,4675,4675,0
20231107,191600,995227970,4675,4675,4675,4675,0
20231107,191500,995227970,4675,4675,4675,4675,0
20231107,191400,995227970,4675,4675,4675,4675,0
20231107,191300,995227970,4675,4675,4675,4675,0
20231107,191200,995227970,4675,4675,4675,4675,0
20231107,191100,995227970,4675,4675,4675,4675,0
20231107,191000,995227970,4675,4675,4675,4675,0
20231107,190900,995227970,4675,4675,4675,4675,0
20231107,190800,995227970,4675,4675,4675,4675,0
20231107,190700,995227970,4675,4675,4675,4675,0
20231107,190600,995227970,4675,4675,4675,4675,0
20231107,190500,995227970,4675,4675,4675,4675,0
20231107,190400,995227970,4675,4675,4675,4675,0
20231107,190300,995227970,4675,4675,4675,4675,0
20231107,190200,995227970,4675,4675,4675,4675,0
20231107,190100,995227970,4675,4675,4675,4675,0
20231107,190000,995227970,4675,4675,4675,4675,0
20231107,185900,995227970,4675,4675,4675,4675,0
20231107,185800,995227970,4675,4675,4675,4675,0
20231107,185700,995227970,4675,4675,4675,4675,0
20231107,185600,995227970,4675,4675,4675,4675,0
20231107,185500,995227970,4675,4675,4675,4675,0
20231107,185400,995227970,4675,4675,4675,4675,0
20231107,185300,995227970,4675,4675,4675,4675,0
20231107,185200,995227970,4675,4675,4675,4675,0
20231107,185100,995227970,4675,4675,4675,4675,0
20231107,185000,995227970,4675,4675,4675,4675,0
20231107,184900,995227970,4675,4675,4675,4675,0
20231107,184800,995227970,4675,4675,4675,4675,3539
20231107,184700,995227970,4675,4675,4675,4675,0
20231107,184600,995227970,4675,4675,4675,4675,0
20231107,184500,995227970,4675,4675,4675,4675,0
20231107,184400,995227970,4675,4675,4675,4675,0
20231107,184300,995227970,4675,4675,4675,4675,0
20231107,184200,995227970,4675,4675,4675,4675,0
20231107,184100,995227970,4675,4675,4675,4675,0
20231107,184000,995227970,4675,4675,4675,4675,0
20231107,183900,995227970,4675,4675,4675,4675,0
20231107,183800,995227970,4675,4675,4675,4675,0
20231107,183700,995227970,4675,4675,4675,4675,0
20231107,183600,995227970,4675,4675,4675,4675,0
20231107,183500,995227970,4675,4675,4675,4675,0
20231107,183400,995227970,4675,4675,4675,4675,0
20231107,183300,995227970,4675,4675,4675,4675,0
20231107,183200,995227970,4675,4675,4675,4675,0
20231107,183100,995227970,4675,4675,4675,4675,0
20231107,183000,995227970,4675,4675,4675,4675,0
20231107,182900,995227970,4675,4675,4675,4675,0
20231107,182800,995227970,4675,4675,4675,4675,0
20231107,182700,995227970,4675,4675,4675,4675,0
20231107,182600,995227970,4675,4675,4675,4675,0
20231107,182500,995227970,4675,4675,4675,4675,0
20231107,182400,995227970,4675,4675,4675,4675,0
20231107,182300,995227970,4675,4675,4675,4675,0
20231107,182200,995227970,4675,4675,4675,4675,0
20231107,182100,995227970,4675,4675,4675,4675,0
20231107,182000,995227970,4675,4675,4675,4675,0
20231107,181900,995227970,4675,4675,4675,4675,0
20231107,181800,995227970,4675,4675,4675,4675,3539
20231107,181700,995227970,4675,4675,4675,4675,0
20231107,181600,995227970,4675,4675,4675,4675,0
20231107,181500,995227970,4675,4675,4675,4675,0
20231107,181400,995227970,4675,4675,4675,4675,0
20231107,181300,995227970,4675,4675,4675,4675,0
20231107,181200,995227970,4675,4675,4675,4675,0
20231107,181100,995227970,4675,4675,4675,4675,0
20231107,181000,995227970,4675,4675,4675,4675,0
20231107,180900,995227970,4675,4675,4675,4675,0
20231107,180800,995227970,4675,4675,4675,4675,0
20231107,180700,995227970,4675,4675,4675,4675,0
20231107,180600,995227970,4675,4675,4675,4675,0
20231107,180500,995227970,4675,4675,4675,4675,0
20231107,180400,995227970,4675,4675,4675,4675,0
20231107,180300,995227970,4675,4675,4675,4675,0
20231107,180200,995227970,4675,4675,4675,4675,0
20231107,180100,995227970,4675,4675,4675,4675,0
20231107,180000,995227970,4675,4675,4675,4675,0
20231107,175900,995227970,4675,4675,4675,4675,0
20231107,175800,995227970,4675,4675,4675,4675,0
20231107,175700,995227970,4675,4675,4675,4675,0
20231107,175600,995227970,4675,4675,4675,4675,0
20231107,175500,995227970,4675,4675,4675,4675,0
20231107,175400,995227970,4675,4675,4675,4675,0
20231107,175300,995227970,4675,4675,4675,4675,0
20231107,175200,995227970,4675,4675,4675,4675,0
20231107,175100,995227970,4675,4675,4675,4675,0
20231107,175000,995227970,4675,4675,4675,4675,0
20231107,174900,995227970,4675,4675,4675,4675,0
20231107,174800,995227970,4675,4675,4675,4675,3539
20231107,174700,995227970,4675,4675,4675,4675,0
20231107,174600,995227970,4675,4675,4675,4675,0
20231107,174500,995227970,4675,4675,4675,4675,0
20231107,174400,995227970,4675,4675,4675,4675,0
20231107,174300,995227970,4675,4675,4675,4675,0
20231107,174200,995227970,4675,4675,4675,4675,0
20231107,174100,995227970,4675,4675,4675,4675,0
20231107,174000,995227970,4675,4675,4675,4675,0
20231107,173900,995227970,4675,4675,4675,4675,0
20231107,173800,995227970,4675,4675,4675,4675,0
20231107,173700,995227970,4675,4675,4675,4675,0
20231107,173600,995227970,4675,4675,4675,4675,0
20231107,173500,995227970,4675,4675,4675,4675,0
20231107,173400,995227970,4675,4675,4675,4675,0
20231107,173300,995227970,4675,4675,4675,4675,0
20231107,173200,995227970,4675,4675,4675,4675,0
20231107,173100,995227970,4675,4675,4675,4675,0
20231107,173000,995227970,4675,4675,4675,4675,0
20231107,172900,995227970,4675,4675,4675,4675,0
20231107,172800,995227970,4675,4675,4675,4675,0
20231107,172700,995227970,4675,4675,4675,4675,0
20231107,172600,995227970,4675,4675,4675,4675,0
20231107,172500,995227970,4675,4675,4675,4675,0
20231107,172400,995227970,4675,4675,4675,4675,0
20231107,172300,995227970,4675,4675,4675,4675,0
20231107,172200,995227970,4675,4675,4675,4675,0
20231107,172100,995227970,4675,4675,4675,4675,0
20231107,172000,995227970,4675,4675,4675,4675,0
20231107,171900,995227970,4675,4675,4675,4675,0
20231107,171800,995227970,4675,4675,4675,4675,3539
20231107,171700,995227970,4675,4675,4675,4675,0
20231107,171600,995227970,4675,4675,4675,4675,0
20231107,171500,995227970,4675,4675,4675,4675,0
20231107,171400,995227970,4675,4675,4675,4675,0
20231107,171300,995227970,4675,4675,4675,4675,0
20231107,171200,995227970,4675,4675,4675,4675,0
20231107,171100,995227970,4675,4675,4675,4675,0
20231107,171000,995227970,4675,4675,4675,4675,0
20231107,170900,995227970,4675,4675,4675,4675,0
20231107,170800,995227970,4675,4675,4675,4675,0
20231107,170700,995227970,4675,4675,4675,4675,0
20231107,170600,995227970,4675,4675,4675,4675,0
20231107,170500,995227970,4675,4675,4675,4675,0
20231107,170400,995227970,4675,4675,4675,4675,0
20231107,170300,995227970,4675,4675,4675,4675,0
20231107,170200,995227970,4675,4675,4675,4675,0
20231107,170100,995227970,4675,4675,4675,4675,0
20231107,170000,995227970,4675,4675,4675,4675,0
20231107,165900,995227970,4675,4675,4675,4675,0
20231107,165800,995227970,4675,4675,4675,4675,0
20231107,165700,995227970,4675,4675,4675,4675,0
20231107,165600,995227970,4675,4675,4675,4675,0
20231107,165500,995227970,4675,4675,4675,4675,0
20231107,165400,995227970,4675,4675,4675,4675,0
20231107,165300,995227970,4675,4675,4675,4675,0
20231107,165200,995227970,4675,4675,4675,4675,0
20231107,165100,995227970,4675,4675,4675,4675,0
20231107,165000,995227970,4675,4675,4675,4675,0
20231107,164900,995227970,4675,4675,4675,4675,0
20231107,164800,995227970,4675,4675,4675,4675,3539
20231107,164700,995227970,4675,4675,4675,4675,0
20231107,164600,995227970,4675,4675,4675,4675,0
20231107,164500,995227970,4675,4675,4675,4675,0
20231107,164400,995227970,4675,4675,4675,4675,0
20231107,164300,995227970,4675,4675,4675,4675,0
20231107,164200,995227970,4675,4675,4675,4675,0
20231107,164100,995227970,4675,4675,4675,4675,0
20231107,164000,995227970,4675,4675,4675,4675,0
20231107,163900,995227970,4675,4675,4675,4675,0
20231107,163800,995227970,4675,4675,4675,4675,0
20231107,163700,995227970,4675,4675,4675,4675,0
20231107,163600,995227970,4675,4675,4675,4675,0
20231107,163500,995227970,4675,4675,4675,4675,0
20231107,163400,995227970,4675,4675,4675,4675,0
20231107,163300,995227970,4675,4675,4675,4675,0
20231107,163200,995227970,4675,4675,4675,4675,0
20231107,163100,995227970,4675,4675,4675,4675,0
20231107,163000,995227970,4675,4675,4675,4675,0
20231107,162900,995227970,4675,4675,4675,4675,0
20231107,162800,995227970,4675,4675,4675,4675,0
20231107,162700,995227970,4675,4675,4675,4675,0
20231107,162600,995227970,4675,4675,4675,4675,0
20231107,162500,995227970,4675,4675,4675,4675,0
20231107,162400,995227970,4675,4675,4675,4675,0
20231107,162300,995227970,4675,4675,4675,4675,0
20231107,162200,995227970,4675,4675,4675,4675,0
20231107,162100,995227970,4675,4675,4675,4675,0
20231107,162000,995227970,4675,4675,4675,4675,0
20231107,161900,995227970,4675,4675,4675,4675,0
20231107,161800,995227970,4675,4675,4675,4675,3539
20231107,161700,995227970,4675,4675,4675,4675,0
20231107,161600,995227970,4675,4675,4675,4675,0
20231107,161500,995227970,4675,4675,4675,4675,0
20231107,161400,995227970,4675,4675,4675,4675,0
20231107,161300,995227970,4675,4675,4675,4675,0
20231107,161200,995227970,4675,4675,4675,4675,0
20231107,161100,995227970,4675,4675,4675,4675,0
20231107,161000,995227970,4675,4675,4675,4675,0
20231107,160900,995227970,4675,4675,4675,4675,0
20231107,160800,995227970,4675,4675,4675,4675,0
20231107,160700,995227970,4675,4675,4675,4675,0
20231107,160600,995227970,4675,4675,4675,4675,0
20231107,160500,995227970,4675,4675,4675,4675,0
20231107,160400,995227970,4675,4675,4675,4675,0
20231107,160300,995227970,4675,4675,4675,4675,0
20231107,160200,995227970,4675,4675,4675,4675,0
20231107,160100,995227970,4675,4675,4675,4675,0
20231107,160000,995227970,4675,4675,4675,4675,0
20231107,155900,995227970,4675,4675,4675,4675,0
20231107,155800,995227970,4675,4675,4675,4675,0
20231107,155700,995227970,4675,4675,4675,4675,0
20231107,155600,995227970,4675,4675,4675,4675,0
20231107,155500,995227970,4675,4675,4675,4675,0
20231107,155400,995227970,4675,4675,4675,4675,0
20231107,155300,995227970,4675,4675,4675,4675,0
20231107,155200,995227970,4675,4675,4675,4675,0
20231107,155100,995227970,4675,4675,4675,4675,0
20231107,155000,995227970,4675,4675,4675,4675,0
20231107,154900,995227970,4675,4675,4675,4675,0
20231107,154800,995227970,4675,4675,4675,4675,3539
20231107,154700,995227970,4675,4675,4675,4675,0
20231107,154600,995227970,4675,4675,4675,4675,0
20231107,154500,995227970,4675,4675,4675,4675,0
20231107,154400,995227970,4675,4675,4675,4675,0
20231107,154300,995227970,4675,4675,4675,4675,0
20231107,154200,995227970,4675,4675,4675,4675,0
20231107,154100,995227970,4675,4675,4675,4675,0
20231107,154000,995227970,4675,4675,4675,4675,0
20231107,153900,995227970,4675,4675,4675,4675,0
20231107,153800,995227970,4675,4675,4675,4675,0
20231107,153700,995227970,4675,4675,4675,4675,0
20231107,153600,995227970,4675,4675,4675,4675,0
20231107,153500,995227970,4675,4675,4675,4675,0
20231107,153400,995227970,4675,4675,4675,4675,0
20231107,153300,995227970,4675,4675,4675,4675,0
20231107,153200,995227970,4675,4675,4675,4675,0
20231107,153100,995227970,4675,4675,4675,4675,0
20231107,153000,995227970,4675,4675,4675,4675,3539
20231107,152900,978683145,4675,4675,4675,4675,0
20231107,152800,978683145,4675,4675,4675,4675,0
20231107,152700,978683145,4675,4675,4675,4675,0
20231107,152600,978683145,4675,4675,4675,4675,0
20231107,152500,978683145,4675,4675,4675,4675,0
20231107,152400,978683145,4675,4675,4675,4675,0
20231107,152300,978683145,4675,4675,4675,4675,0
20231107,152200,978683145,4675,4675,4675,4675,0
20231107,152100,978683145,4675,4675,4675,4675,0
20231107,152000,978683145,4675,4675,4675,4675,0
20231107,151900,978683145,4675,4680,4680,4675,2040
20231107,151800,969143100,4675,4675,4680,4675,1867
20231107,151700,960414865,4675,4675,4680,4675,311
20231107,151600,958960640,4680,4680,4680,4675,129
20231107,151500,958357430,4675,4680,4680,4675,1753
20231107,151400,950153575,4675,4675,4680,4675,695
20231107,151300,946902945,4675,4665,4675,4665,783
20231107,151200,943243240,4665,4675,4675,4665,200
20231107,151100,942309240,4675,4675,4675,4665,103
20231107,151000,941828605,4670,4665,4670,4665,443
20231107,150900,939760295,4670,4670,4670,4670,200
20231107,150800,938826295,4670,4670,4670,4670,533
20231107,150700,936337185,4670,4670,4670,4670,0
20231107,150600,936337185,4670,4670,4670,4670,14
20231107,150500,936271805,4670,4670,4670,4670,50
20231107,150400,936038305,4670,4670,4670,4670,0
20231107,150300,936038305,4670,4670,4670,4670,13
20231107,150200,935977595,4665,4660,4665,4660,268
20231107,150100,934728440,4665,4660,4665,4660,1873
20231107,150000,925991240,4660,4660,4660,4660,131
20231107,145900,925380780,4665,4665,4665,4665,69
20231107,145800,925058895,4665,4665,4665,4660,270
20231107,145700,923800190,4665,4665,4665,4665,1
20231107,145600,923795525,4655,4655,4655,4655,11
20231107,145500,923744320,4655,4655,4655,4655,100
20231107,145400,923278820,4670,4665,4670,4665,40
20231107,145300,923092120,4665,4665,4665,4665,98
20231107,145200,922634950,4665,4665,4665,4665,1
20231107,145100,922630285,4670,4670,4670,4670,100
20231107,145000,922163285,4670,4670,4670,4670,0
20231107,144900,922163285,4670,4670,4670,4670,1
20231107,144800,922158615,4655,4660,4670,4655,110
20231107,144700,921645665,4660,4660,4660,4660,654
20231107,144600,918598025,4660,4660,4660,4655,441
20231107,144500,916543395,4660,4655,4660,4655,501
20231107,144400,914211235,4655,4655,4655,4655,0
20231107,144300,914211235,4655,4655,4655,4655,943
20231107,144200,909821570,4655,4655,4655,4655,100
20231107,144100,909356070,4655,4660,4660,4655,203
20231107,144000,908410555,4655,4650,4655,4650,193
20231107,143900,907512930,4650,4650,4650,4650,10
20231107,143800,907466430,4650,4640,4650,4635,206
20231107,143700,906511315,4650,4635,4650,4635,2166
20231107,143600,896450225,4640,4640,4640,4635,584
20231107,143500,893740835,4635,4635,4635,4635,71
20231107,143400,893411750,4635,4635,4635,4635,48
20231107,143300,893189270,4635,4635,4635,4635,54
20231107,143200,892938980,4635,4635,4635,4635,147
20231107,143100,892257635,4635,4640,4640,4635,71
20231107,143000,891928385,4650,4640,4650,4640,99
20231107,142900,891468955,4655,4635,4655,4635,812
20231107,142800,887702835,4640,4640,4640,4635,266
20231107,142700,886468625,4640,4640,4640,4640,1
20231107,142600,886463985,4640,4640,4640,4640,8
20231107,142500,886426865,4640,4640,4640,4640,3
20231107,142400,886412945,4640,4640,4640,4640,74
20231107,142300,886069585,4640,4640,4640,4640,299
20231107,142200,884682225,4645,4645,4645,4645,0
20231107,142100,884682225,4645,4645,4645,4645,1
20231107,142000,884677580,4640,4640,4640,4640,246
20231107,141900,883536140,4645,4645,4645,4645,50
20231107,141800,883303890,4655,4655,4655,4655,5
20231107,141700,883280615,4655,4655,4655,4655,0
20231107,141600,883280615,4655,4650,4655,4650,54
20231107,141500,883029495,4655,4655,4655,4655,0
20231107,141400,883029495,4655,4655,4655,4655,50
20231107,141300,882796745,4640,4645,4645,4640,1025
20231107,141200,878040005,4655,4655,4655,4655,110
20231107,141100,877527955,4655,4655,4655,4655,0
20231107,141000,877527955,4655,4650,4655,4650,15
20231107,140900,877458180,4650,4650,4650,4650,53
20231107,140800,877211730,4650,4650,4650,4650,200
20231107,140700,876281730,4650,4650,4650,4650,10
20231107,140600,876235230,4650,4650,4650,4650,0
20231107,140500,876235230,4650,4650,4650,4650,0
20231107,140400,876235230,4650,4650,4655,4650,99
20231107,140300,875774865,4655,4655,4655,4655,5
20231107,140200,875751590,4655,4655,4655,4655,0
20231107,140100,875751590,4655,4655,4655,4655,2
20231107,140000,875742280,4655,4655,4655,4655,246
20231107,135900,874597150,4655,4655,4655,4655,771
20231107,135800,871008145,4650,4650,4650,4650,198
20231107,135700,870087445,4650,4650,4650,4650,696
20231107,135600,866851045,4650,4645,4650,4645,1016
20231107,135500,862131670,4645,4645,4645,4645,10
20231107,135400,862085220,4635,4640,4640,4635,420
20231107,135300,860136705,4640,4640,4640,4635,1622
20231107,135200,852611875,4640,4640,4640,4640,13
20231107,135100,852551555,4640,4640,4640,4640,0
20231107,135000,852551555,4640,4640,4640,4640,5
20231107,134900,852528355,4640,4640,4640,4640,117
20231107,134800,851985475,4640,4640,4640,4640,101
20231107,134700,851516835,4640,4640,4640,4640,3
20231107,134600,851502915,4640,4640,4640,4640,20
20231107,134500,851410115,4640,4640,4640,4640,72
20231107,134400,851076035,4640,4640,4640,4640,48
20231107,134300,850853315,4640,4640,4640,4640,74
20231107,134200,850509955,4635,4635,4635,4635,739
20231107,134100,847084690,4635,4635,4635,4635,0
20231107,134000,847084690,4635,4635,4635,4635,3
20231107,133900,847070785,4635,4635,4635,4635,0
20231107,133800,847070785,4635,4635,4635,4635,1
20231107,133700,847066150,4635,4625,4635,4625,2411
20231107,133600,835898175,4630,4630,4630,4630,0
20231107,133500,835898175,4630,4630,4630,4630,0
20231107,133400,835898175,4630,4630,4630,4630,60
20231107,133300,835620375,4625,4625,4625,4625,0
20231107,133200,835620375,4625,4625,4625,4625,0
20231107,133100,835620375,4625,4625,4625,4625,1000
20231107,133000,830995375,4625,4625,4625,4625,4
20231107,132900,830976875,4630,4630,4630,4630,140
20231107,132800,830328675,4630,4630,4630,4630,0
20231107,132700,830328675,4630,4630,4630,4630,100
20231107,132600,829865675,4640,4640,4640,4640,1
20231107,132500,829861035,4635,4635,4635,4635,83
20231107,132400,829476330,4635,4635,4640,4635,24
20231107,132300,829364990,4635,4635,4635,4635,20
20231107,132200,829272290,4640,4640,4640,4640,0
20231107,132100,829272290,4640,4640,4640,4630,139
20231107,132000,828628235,4630,4630,4630,4630,0
20231107,131900,828628235,4630,4630,4630,4630,326
20231107,131800,827118855,4640,4640,4640,4640,1
20231107,131700,827114215,4630,4640,4640,4630,201
20231107,131600,826183575,4625,4625,4625,4625,19
20231107,131500,826095700,4640,4625,4640,4625,370
20231107,131400,824384435,4625,4630,4630,4625,376
20231107,131300,822644855,4630,4630,4630,4630,35
20231107,131200,822482805,4630,4630,4630,4630,200
20231107,131100,821556805,4630,4630,4630,4630,360
20231107,131000,819890005,4625,4625,4630,4625,359
20231107,130900,818228130,4625,4630,4630,4625,90
20231107,130800,817811630,4625,4625,4625,4625,881
20231107,130700,813737005,4625,4625,4625,4625,0
20231107,130600,813737005,4625,4625,4625,4625,1
20231107,130500,813732380,4625,4625,4625,4625,10
20231107,130400,813686130,4625,4625,4630,4625,108
20231107,130300,813186625,4625,4625,4625,4625,269
20231107,130200,811942500,4625,4640,4640,4625,438
20231107,130100,809916560,4630,4640,4640,4630,26
20231107,130000,809796050,4635,4635,4635,4635,18
20231107,125900,809712620,4640,4640,4640,4640,260
20231107,125800,808506220,4640,4640,4640,4640,22
20231107,125700,808404140,4640,4640,4640,4640,0
20231107,125600,808404140,4640,4640,4640,4640,0
20231107,125500,808404140,4640,4630,4640,4630,14
20231107,125400,808339300,4630,4630,4640,4630,321
20231107,125300,806853060,4640,4640,4640,4640,1
20231107,125200,806848420,4635,4620,4635,4620,4221
20231107,125100,787303620,4625,4625,4625,4625,40
20231107,125000,787118620,4630,4630,4630,4630,216
20231107,124900,786118540,4630,4630,4630,4630,3
20231107,124800,786104650,4630,4630,4630,4630,0
20231107,124700,786104650,4630,4630,4630,4630,1
20231107,124600,786100020,4605,4605,4605,4605,0
20231107,124500,786100020,4605,4615,4615,4605,258
20231107,124400,784910340,4615,4615,4615,4615,152
20231107,124300,784208860,4630,4620,4630,4600,4163
20231107,124200,765037710,4620,4620,4620,4620,0
20231107,124100,765037710,4620,4620,4620,4620,5
20231107,124000,765014610,4630,4630,4630,4630,0
20231107,123900,765014610,4630,4620,4630,4615,7
20231107,123800,764982285,4620,4620,4630,4620,102
20231107,123700,764510775,4630,4630,4630,4630,0
20231107,123600,764510775,4630,4615,4630,4605,1299
20231107,123500,758524930,4615,4615,4615,4615,4
20231107,123400,758506470,4615,4615,4630,4615,670
20231107,123300,755414405,4610,4615,4615,4610,1249
20231107,123200,749656245,4615,4615,4615,4615,0
20231107,123100,749656245,4615,4615,4615,4615,0
20231107,123000,749656245,4615,4615,4615,4615,879
20231107,122900,745599660,4615,4630,4630,4615,1898
20231107,122800,736832815,4630,4630,4630,4630,2
20231107,122700,736823555,4630,4630,4630,4630,100
20231107,122600,736360555,4630,4625,4630,4625,21
20231107,122500,736263425,4625,4625,4625,4625,16
20231107,122400,736189425,4630,4630,4630,4630,201
20231107,122300,735258795,4635,4635,4635,4635,0
20231107,122200,735258795,4635,4635,4635,4635,30
20231107,122100,735119745,4635,4635,4635,4635,599
20231107,122000,732343380,4635,4625,4635,4625,559
20231107,121900,729757410,4620,4620,4620,4620,254
20231107,121800,728583930,4620,4625,4630,4620,165
20231107,121700,727821435,4620,4620,4620,4620,500
20231107,121600,725511435,4620,4630,4630,4620,2824
20231107,121500,712455045,4635,4635,4635,4635,100
20231107,121400,711991545,4635,4635,4635,4635,280
20231107,121300,710693745,4635,4635,4635,4630,983
20231107,121200,706141690,4635,4635,4635,4635,21
20231107,121100,706044355,4635,4635,4635,4635,100
20231107,121000,705580855,4645,4635,4645,4635,101
20231107,120900,705112710,4630,4640,4640,4630,1908
20231107,120800,696261345,4640,4645,4645,4640,1464
20231107,120700,689461715,4650,4650,4650,4650,106
20231107,120600,688968815,4645,4655,4655,4645,5485
20231107,120500,663463070,4655,4655,4655,4655,152
20231107,120400,662755510,4655,4660,4660,4655,1734
20231107,120300,654682315,4660,4665,4665,4660,753
20231107,120200,651173155,4680,4670,4680,4665,148
20231107,120100,650482700,4680,4680,4680,4680,0
20231107,120000,650482700,4680,4680,4680,4680,0
20231107,115900,650482700,4680,4680,4680,4680,2
20231107,115800,650473340,4665,4665,4665,4665,0
20231107,115700,650473340,4665,4665,4665,4665,1
20231107,115600,650468675,4680,4665,4680,4665,117
20231107,115500,649922850,4660,4660,4665,4660,311
20231107,115400,648473585,4665,4670,4680,4665,3
20231107,115300,648459570,4680,4680,4680,4680,1000
20231107,115200,643779570,4680,4680,4680,4655,102
20231107,115100,643304710,4655,4660,4660,4655,110
20231107,115000,642792610,4655,4660,4660,4655,251
20231107,114900,641623700,4670,4660,4670,4660,105
20231107,114800,641133380,4660,4660,4660,4660,1037
20231107,114700,636300960,4670,4670,4670,4670,3
20231107,114600,636286950,4660,4665,4665,4660,200
20231107,114500,635354930,4670,4670,4670,4670,5
20231107,114400,635331580,4670,4670,4670,4670,4
20231107,114300,635312900,4665,4665,4665,4665,147
20231107,114200,634627145,4660,4660,4660,4660,441
20231107,114100,632572085,4660,4660,4660,4660,361
20231107,114000,630889825,4660,4660,4660,4660,650
20231107,113900,627860825,4665,4665,4665,4665,0
20231107,113800,627860825,4665,4665,4665,4665,1759
20231107,113700,619655090,4665,4665,4665,4665,1
20231107,113600,619650425,4655,4655,4655,4655,100
20231107,113500,619184925,4660,4665,4665,4660,3
20231107,113400,619170935,4665,4665,4665,4665,2
20231107,113300,619161605,4650,4650,4650,4650,100
20231107,113200,618696605,4665,4660,4665,4660,3
20231107,113100,618682620,4655,4660,4660,4655,3104
20231107,113000,604233000,4660,4660,4660,4660,886
20231107,112900,600104240,4660,4660,4660,4660,45
20231107,112800,599894540,4660,4665,4665,4660,1114
20231107,112700,594702275,4665,4665,4665,4665,0
20231107,112600,594702275,4665,4665,4665,4665,100
20231107,112500,594235775,4665,4665,4665,4665,133
20231107,112400,593615330,4665,4665,4665,4665,1
20231107,112300,593610665,4665,4665,4665,4665,770
20231107,112200,590018615,4655,4655,4655,4655,1
20231107,112100,590013960,4665,4665,4665,4665,0
20231107,112000,590013960,4665,4665,4665,4655,5245
20231107,111900,565586705,4665,4680,4680,4665,201
20231107,111800,564649025,4670,4665,4680,4665,1230
20231107,111700,558905470,4670,4660,4670,4660,16
20231107,111600,558830800,4660,4660,4660,4660,0
20231107,111500,558830800,4660,4660,4660,4660,749
20231107,111400,555340460,4665,4665,4665,4665,1433
20231107,111300,548655515,4670,4670,4670,4670,11
20231107,111200,548604145,4680,4680,4680,4680,1
20231107,111100,548599465,4670,4680,4680,4670,4452
20231107,111000,527800200,4680,4680,4680,4680,0
20231107,110900,527800200,4680,4680,4680,4680,0
20231107,110800,527800200,4680,4695,4695,4680,2435
20231107,110700,516395585,4690,4690,4690,4690,5385
20231107,110600,491139935,4690,4695,4695,4690,948
20231107,110500,486692815,4695,4700,4700,4695,3102
20231107,110400,472128650,4700,4700,4700,4700,0
20231107,110300,472128650,4700,4700,4700,4700,300
20231107,110200,470718650,4700,4700,4700,4695,533
20231107,110100,468213560,4695,4695,4700,4695,2012
20231107,110000,458767075,4695,4690,4695,4690,236
20231107,105900,457660085,4690,4690,4690,4690,0
20231107,105800,457660085,4690,4690,4690,4690,0
20231107,105700,457660085,4690,4690,4690,4690,0
20231107,105600,457660085,4690,4690,4690,4690,0
20231107,105500,457660085,4690,4690,4690,4690,506
20231107,105400,455286945,4695,4695,4695,4695,7
20231107,105300,455254080,4690,4690,4690,4690,881
20231107,105200,451122190,4695,4695,4695,4695,4790
20231107,105100,428633140,4705,4705,4705,4705,212
20231107,105000,427635680,4695,4705,4705,4695,838
20231107,104900,423697020,4710,4710,4710,4710,0
20231107,104800,423697020,4710,4710,4710,4710,1
20231107,104700,423692310,4710,4710,4710,4710,0
20231107,104600,423692310,4710,4710,4710,4710,0
20231107,104500,423692310,4710,4710,4710,4710,0
20231107,104400,423692310,4710,4710,4710,4710,11
20231107,104300,423640500,4710,4710,4710,4710,0
20231107,104200,423640500,4710,4710,4710,4710,1
20231107,104100,423635790,4710,4710,4710,4710,0
20231107,104000,423635790,4710,4710,4710,4710,1
20231107,103900,423631080,4700,4705,4705,4700,31
20231107,103800,423485240,4710,4710,4710,4710,0
20231107,103700,423485240,4710,4710,4710,4710,0
20231107,103600,423485240,4710,4715,4715,4710,68
20231107,103500,423164645,4725,4725,4725,4725,0
20231107,103400,423164645,4725,4725,4725,4725,3
20231107,103300,423150470,4725,4725,4725,4725,0
20231107,103200,423150470,4725,4725,4725,4725,0
20231107,103100,423150470,4725,4725,4725,4725,2
20231107,103000,423141020,4725,4725,4725,4720,717
20231107,102900,419756770,4720,4720,4720,4720,285
20231107,102800,418411570,4720,4720,4720,4720,5
20231107,102700,418387970,4720,4715,4720,4715,401
20231107,102600,416495545,4705,4710,4710,4705,2434
20231107,102500,405031530,4700,4700,4700,4700,63
20231107,102400,404735430,4710,4710,4710,4710,0
20231107,102300,404735430,4710,4700,4710,4695,146
20231107,102200,404049470,4695,4695,4695,4695,0
20231107,102100,404049470,4695,4710,4710,4695,17
20231107,102000,403969515,4710,4700,4710,4700,1502
20231107,101900,396910105,4715,4715,4715,4710,12
20231107,101800,396853530,4695,4700,4700,4695,251
20231107,101700,395674655,4715,4700,4715,4700,578
20231107,101600,392958040,4715,4710,4715,4710,1750
20231107,101500,384715345,4710,4710,4710,4710,1
20231107,101400,384710635,4705,4705,4705,4705,2
20231107,101300,384701225,4705,4705,4705,4705,0
20231107,101200,384701225,4705,4705,4705,4705,100
20231107,101100,384230725,4705,4705,4705,4705,816
20231107,101000,380391445,4705,4705,4705,4705,152
20231107,100900,379676285,4695,4695,4695,4695,0
20231107,100800,379676285,4695,4695,4695,4690,575
20231107,100700,376977285,4695,4695,4695,4695,0
20231107,100600,376977285,4695,4705,4705,4695,8333
20231107,100500,337827165,4720,4720,4720,4720,0
20231107,100400,337827165,4720,4700,4720,4700,357
20231107,100300,336146045,4700,4710,4710,4700,192
20231107,100200,335242400,4700,4700,4720,4700,738
20231107,100100,331769800,4695,4695,4695,4695,140
20231107,100000,331112500,4690,4690,4690,4690,19
20231107,095900,331023390,4695,4695,4695,4695,13
20231107,095800,330962355,4695,4690,4695,4690,155
20231107,095700,330234655,4695,4695,4695,4695,10
20231107,095600,330187705,4695,4670,4695,4665,11
20231107,095500,330136355,4695,4690,4695,4665,6965
20231107,095400,297551865,4690,4690,4690,4690,13
20231107,095300,297490895,4695,4695,4695,4695,15
20231107,095200,297420470,4700,4700,4700,4700,0
20231107,095100,297420470,4700,4700,4720,4700,1103
20231107,095000,292236350,4700,4680,4700,4680,158
20231107,094900,291496890,4680,4695,4700,4680,1542
20231107,094800,284267550,4690,4695,4720,4690,1693
20231107,094700,276322350,4695,4695,4695,4695,2
20231107,094600,276312960,4720,4690,4720,4690,1005
20231107,094500,271594955,4685,4690,4690,4685,2
20231107,094400,271585580,4680,4695,4695,4680,1190
20231107,094300,266007070,4695,4695,4695,4695,51
20231107,094200,265767625,4695,4700,4700,4695,307
20231107,094100,264324975,4700,4735,4735,4700,1775
20231107,094000,255979765,4705,4710,4735,4705,1212
20231107,093900,250262285,4710,4715,4715,4710,604
20231107,093800,247414455,4735,4715,4735,4715,837
20231107,093700,243467980,4735,4735,4735,4735,1
20231107,093600,243463245,4735,4735,4735,4735,1
20231107,093500,243458510,4720,4735,4740,4720,265
20231107,093400,242203110,4740,4735,4740,4735,1014
20231107,093300,237397555,4735,4720,4735,4720,125
20231107,093200,236807540,4720,4715,4720,4715,80
20231107,093100,236430255,4720,4735,4735,4720,43
20231107,093000,236227205,4735,4730,4735,4730,2
20231107,092900,236217740,4735,4735,4735,4735,2
20231107,092800,236208270,4735,4725,4735,4720,160
20231107,092700,235453020,4725,4735,4735,4725,226
20231107,092600,234385160,4740,4740,4740,4725,93
20231107,092500,233944490,4740,4725,4745,4725,283
20231107,092400,232601825,4745,4720,4745,4720,24
20231107,092300,232488345,4745,4720,4745,4720,211
20231107,092200,231487175,4745,4745,4745,4745,105
20231107,092100,230988950,4745,4745,4745,4745,235
20231107,092000,229873875,4745,4745,4745,4745,101
20231107,091900,229394630,4740,4740,4740,4710,345
20231107,091800,227759360,4740,4745,4745,4700,1012
20231107,091700,222995060,4710,4745,4745,4710,2100
20231107,091600,213054570,4745,4745,4745,4745,108
20231107,091500,212542110,4695,4750,4750,4690,3027
20231107,091400,198292865,4730,4725,4740,4725,1825
20231107,091300,189661050,4700,4730,4730,4695,889
20231107,091200,185482205,4705,4700,4705,4700,737
20231107,091100,182014720,4730,4705,4730,4700,3001
20231107,091000,167909890,4740,4700,4740,4700,31
20231107,090900,167763350,4740,4745,4745,4695,5824
20231107,090800,140412055,4745,4710,4750,4695,2453
20231107,090700,128879865,4710,4720,4750,4710,6708
20231107,090600,97228175,4710,4670,4725,4670,3024
20231107,090500,83047380,4690,4710,4710,4655,6271
20231107,090400,53628585,4715,4720,4720,4715,795
20231107,090300,49878015,4720,4725,4725,4710,1144
20231107,090200,44483325,4725,4705,4725,4695,2168
20231107,090100,34289835,4725,4745,4765,4710,4322
20231107,090000,13854720,4745,4760,4770,4725,2915