KissMeData/037270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191900,1770886250,4300,4300,4300,4300,12009
20231114,191800,1770886250,4300,4300,4300,4300,0
20231114,191700,1770886250,4300,4300,4300,4300,0
20231114,191600,1770886250,4300,4300,4300,4300,0
20231114,191500,1770886250,4300,4300,4300,4300,0
20231114,191400,1770886250,4300,4300,4300,4300,0
20231114,191300,1770886250,4300,4300,4300,4300,0
20231114,191200,1770886250,4300,4300,4300,4300,0
20231114,191100,1770886250,4300,4300,4300,4300,0
20231114,191000,1770886250,4300,4300,4300,4300,0
20231114,190900,1770886250,4300,4300,4300,4300,0
20231114,190800,1770886250,4300,4300,4300,4300,0
20231114,190700,1770886250,4300,4300,4300,4300,0
20231114,190600,1770886250,4300,4300,4300,4300,0
20231114,190500,1770886250,4300,4300,4300,4300,0
20231114,190400,1770886250,4300,4300,4300,4300,0
20231114,190300,1770886250,4300,4300,4300,4300,0
20231114,190200,1770886250,4300,4300,4300,4300,0
20231114,190100,1770886250,4300,4300,4300,4300,0
20231114,190000,1770886250,4300,4300,4300,4300,0
20231114,185900,1770886250,4300,4300,4300,4300,0
20231114,185800,1770886250,4300,4300,4300,4300,0
20231114,185700,1770886250,4300,4300,4300,4300,0
20231114,185600,1770886250,4300,4300,4300,4300,0
20231114,185500,1770886250,4300,4300,4300,4300,0
20231114,185400,1770886250,4300,4300,4300,4300,0
20231114,185300,1770886250,4300,4300,4300,4300,0
20231114,185200,1770886250,4300,4300,4300,4300,0
20231114,185100,1770886250,4300,4300,4300,4300,0
20231114,185000,1770886250,4300,4300,4300,4300,0
20231114,184900,1770886250,4300,4300,4300,4300,12009
20231114,184800,1770886250,4300,4300,4300,4300,0
20231114,184700,1770886250,4300,4300,4300,4300,0
20231114,184600,1770886250,4300,4300,4300,4300,0
20231114,184500,1770886250,4300,4300,4300,4300,0
20231114,184400,1770886250,4300,4300,4300,4300,0
20231114,184300,1770886250,4300,4300,4300,4300,0
20231114,184200,1770886250,4300,4300,4300,4300,0
20231114,184100,1770886250,4300,4300,4300,4300,0
20231114,184000,1770886250,4300,4300,4300,4300,0
20231114,183900,1770886250,4300,4300,4300,4300,0
20231114,183800,1770886250,4300,4300,4300,4300,0
20231114,183700,1770886250,4300,4300,4300,4300,0
20231114,183600,1770886250,4300,4300,4300,4300,0
20231114,183500,1770886250,4300,4300,4300,4300,0
20231114,183400,1770886250,4300,4300,4300,4300,0
20231114,183300,1770886250,4300,4300,4300,4300,0
20231114,183200,1770886250,4300,4300,4300,4300,0
20231114,183100,1770886250,4300,4300,4300,4300,0
20231114,183000,1770886250,4300,4300,4300,4300,0
20231114,182900,1770886250,4300,4300,4300,4300,0
20231114,182800,1770886250,4300,4300,4300,4300,0
20231114,182700,1770886250,4300,4300,4300,4300,0
20231114,182600,1770886250,4300,4300,4300,4300,0
20231114,182500,1770886250,4300,4300,4300,4300,0
20231114,182400,1770886250,4300,4300,4300,4300,0
20231114,182300,1770886250,4300,4300,4300,4300,0
20231114,182200,1770886250,4300,4300,4300,4300,0
20231114,182100,1770886250,4300,4300,4300,4300,0
20231114,182000,1770886250,4300,4300,4300,4300,0
20231114,181900,1770886250,4300,4300,4300,4300,12009
20231114,181800,1770886250,4300,4300,4300,4300,0
20231114,181700,1770886250,4300,4300,4300,4300,0
20231114,181600,1770886250,4300,4300,4300,4300,0
20231114,181500,1770886250,4300,4300,4300,4300,0
20231114,181400,1770886250,4300,4300,4300,4300,0
20231114,181300,1770886250,4300,4300,4300,4300,0
20231114,181200,1770886250,4300,4300,4300,4300,0
20231114,181100,1770886250,4300,4300,4300,4300,0
20231114,181000,1770886250,4300,4300,4300,4300,0
20231114,180900,1770886250,4300,4300,4300,4300,0
20231114,180800,1770886250,4300,4300,4300,4300,0
20231114,180700,1770886250,4300,4300,4300,4300,0
20231114,180600,1770886250,4300,4300,4300,4300,0
20231114,180500,1770886250,4300,4300,4300,4300,0
20231114,180400,1770886250,4300,4300,4300,4300,0
20231114,180300,1770886250,4300,4300,4300,4300,0
20231114,180200,1770886250,4300,4300,4300,4300,0
20231114,180100,1770886250,4300,4300,4300,4300,0
20231114,180000,1770886250,4300,4300,4300,4300,0
20231114,175900,1770886250,4300,4300,4300,4300,0
20231114,175800,1770886250,4300,4300,4300,4300,0
20231114,175700,1770886250,4300,4300,4300,4300,0
20231114,175600,1770886250,4300,4300,4300,4300,0
20231114,175500,1770886250,4300,4300,4300,4300,0
20231114,175400,1770886250,4300,4300,4300,4300,0
20231114,175300,1770886250,4300,4300,4300,4300,0
20231114,175200,1770886250,4300,4300,4300,4300,0
20231114,175100,1770886250,4300,4300,4300,4300,0
20231114,175000,1770886250,4300,4300,4300,4300,0
20231114,174900,1770886250,4300,4300,4300,4300,12009
20231114,174800,1770886250,4300,4300,4300,4300,0
20231114,174700,1770886250,4300,4300,4300,4300,0
20231114,174600,1770886250,4300,4300,4300,4300,0
20231114,174500,1770886250,4300,4300,4300,4300,0
20231114,174400,1770886250,4300,4300,4300,4300,0
20231114,174300,1770886250,4300,4300,4300,4300,0
20231114,174200,1770886250,4300,4300,4300,4300,0
20231114,174100,1770886250,4300,4300,4300,4300,0
20231114,174000,1770886250,4300,4300,4300,4300,0
20231114,173900,1770886250,4300,4300,4300,4300,0
20231114,173800,1770886250,4300,4300,4300,4300,0
20231114,173700,1770886250,4300,4300,4300,4300,0
20231114,173600,1770886250,4300,4300,4300,4300,0
20231114,173500,1770886250,4300,4300,4300,4300,0
20231114,173400,1770886250,4300,4300,4300,4300,0
20231114,173300,1770886250,4300,4300,4300,4300,0
20231114,173200,1770886250,4300,4300,4300,4300,0
20231114,173100,1770886250,4300,4300,4300,4300,0
20231114,173000,1770886250,4300,4300,4300,4300,0
20231114,172900,1770886250,4300,4300,4300,4300,0
20231114,172800,1770886250,4300,4300,4300,4300,0
20231114,172700,1770886250,4300,4300,4300,4300,0
20231114,172600,1770886250,4300,4300,4300,4300,0
20231114,172500,1770886250,4300,4300,4300,4300,0
20231114,172400,1770886250,4300,4300,4300,4300,0
20231114,172300,1770886250,4300,4300,4300,4300,0
20231114,172200,1770886250,4300,4300,4300,4300,0
20231114,172100,1770886250,4300,4300,4300,4300,0
20231114,172000,1770886250,4300,4300,4300,4300,0
20231114,171900,1770886250,4300,4300,4300,4300,12009
20231114,171800,1770886250,4300,4300,4300,4300,0
20231114,171700,1770886250,4300,4300,4300,4300,0
20231114,171600,1770886250,4300,4300,4300,4300,0
20231114,171500,1770886250,4300,4300,4300,4300,0
20231114,171400,1770886250,4300,4300,4300,4300,0
20231114,171300,1770886250,4300,4300,4300,4300,0
20231114,171200,1770886250,4300,4300,4300,4300,0
20231114,171100,1770886250,4300,4300,4300,4300,0
20231114,171000,1770886250,4300,4300,4300,4300,0
20231114,170900,1770886250,4300,4300,4300,4300,0
20231114,170800,1770886250,4300,4300,4300,4300,0
20231114,170700,1770886250,4300,4300,4300,4300,0
20231114,170600,1770886250,4300,4300,4300,4300,0
20231114,170500,1770886250,4300,4300,4300,4300,0
20231114,170400,1770886250,4300,4300,4300,4300,0
20231114,170300,1770886250,4300,4300,4300,4300,0
20231114,170200,1770886250,4300,4300,4300,4300,0
20231114,170100,1770886250,4300,4300,4300,4300,0
20231114,170000,1770886250,4300,4300,4300,4300,0
20231114,165900,1770886250,4300,4300,4300,4300,0
20231114,165800,1770886250,4300,4300,4300,4300,0
20231114,165700,1770886250,4300,4300,4300,4300,0
20231114,165600,1770886250,4300,4300,4300,4300,0
20231114,165500,1770886250,4300,4300,4300,4300,0
20231114,165400,1770886250,4300,4300,4300,4300,0
20231114,165300,1770886250,4300,4300,4300,4300,0
20231114,165200,1770886250,4300,4300,4300,4300,0
20231114,165100,1770886250,4300,4300,4300,4300,0
20231114,165000,1770886250,4300,4300,4300,4300,0
20231114,164900,1770886250,4300,4300,4300,4300,12009
20231114,164800,1770886250,4300,4300,4300,4300,0
20231114,164700,1770886250,4300,4300,4300,4300,0
20231114,164600,1770886250,4300,4300,4300,4300,0
20231114,164500,1770886250,4300,4300,4300,4300,0
20231114,164400,1770886250,4300,4300,4300,4300,0
20231114,164300,1770886250,4300,4300,4300,4300,0
20231114,164200,1770886250,4300,4300,4300,4300,0
20231114,164100,1770886250,4300,4300,4300,4300,0
20231114,164000,1770886250,4300,4300,4300,4300,0
20231114,163900,1770886250,4300,4300,4300,4300,0
20231114,163800,1770886250,4300,4300,4300,4300,0
20231114,163700,1770886250,4300,4300,4300,4300,0
20231114,163600,1770886250,4300,4300,4300,4300,0
20231114,163500,1770886250,4300,4300,4300,4300,0
20231114,163400,1770886250,4300,4300,4300,4300,0
20231114,163300,1770886250,4300,4300,4300,4300,0
20231114,163200,1770886250,4300,4300,4300,4300,0
20231114,163100,1770886250,4300,4300,4300,4300,0
20231114,163000,1770886250,4300,4300,4300,4300,0
20231114,162900,1770886250,4300,4300,4300,4300,0
20231114,162800,1770886250,4300,4300,4300,4300,0
20231114,162700,1770886250,4300,4300,4300,4300,0
20231114,162600,1770886250,4300,4300,4300,4300,0
20231114,162500,1770886250,4300,4300,4300,4300,0
20231114,162400,1770886250,4300,4300,4300,4300,0
20231114,162300,1770886250,4300,4300,4300,4300,0
20231114,162200,1770886250,4300,4300,4300,4300,0
20231114,162100,1770886250,4300,4300,4300,4300,0
20231114,162000,1770886250,4300,4300,4300,4300,0
20231114,161900,1770886250,4300,4300,4300,4300,12009
20231114,161800,1770886250,4300,4300,4300,4300,0
20231114,161700,1770886250,4300,4300,4300,4300,0
20231114,161600,1770886250,4300,4300,4300,4300,0
20231114,161500,1770886250,4300,4300,4300,4300,0
20231114,161400,1770886250,4300,4300,4300,4300,0
20231114,161300,1770886250,4300,4300,4300,4300,0
20231114,161200,1770886250,4300,4300,4300,4300,0
20231114,161100,1770886250,4300,4300,4300,4300,0
20231114,161000,1770886250,4300,4300,4300,4300,0
20231114,160900,1770886250,4300,4300,4300,4300,0
20231114,160800,1770886250,4300,4300,4300,4300,0
20231114,160700,1770886250,4300,4300,4300,4300,0
20231114,160600,1770886250,4300,4300,4300,4300,0
20231114,160500,1770886250,4300,4300,4300,4300,0
20231114,160400,1770886250,4300,4300,4300,4300,0
20231114,160300,1770886250,4300,4300,4300,4300,0
20231114,160200,1770886250,4300,4300,4300,4300,0
20231114,160100,1770886250,4300,4300,4300,4300,0
20231114,160000,1770886250,4300,4300,4300,4300,0
20231114,155900,1770886250,4300,4300,4300,4300,0
20231114,155800,1770886250,4300,4300,4300,4300,0
20231114,155700,1770886250,4300,4300,4300,4300,0
20231114,155600,1770886250,4300,4300,4300,4300,0
20231114,155500,1770886250,4300,4300,4300,4300,0
20231114,155400,1770886250,4300,4300,4300,4300,0
20231114,155300,1770886250,4300,4300,4300,4300,0
20231114,155200,1770886250,4300,4300,4300,4300,0
20231114,155100,1770886250,4300,4300,4300,4300,0
20231114,155000,1770886250,4300,4300,4300,4300,0
20231114,154900,1770886250,4300,4300,4300,4300,12009
20231114,154800,1770886250,4300,4300,4300,4300,0
20231114,154700,1770886250,4300,4300,4300,4300,0
20231114,154600,1770886250,4300,4300,4300,4300,0
20231114,154500,1770886250,4300,4300,4300,4300,0
20231114,154400,1770886250,4300,4300,4300,4300,0
20231114,154300,1770886250,4300,4300,4300,4300,0
20231114,154200,1770886250,4300,4300,4300,4300,0
20231114,154100,1770886250,4300,4300,4300,4300,0
20231114,154000,1770886250,4300,4300,4300,4300,0
20231114,153900,1770886250,4300,4300,4300,4300,0
20231114,153800,1770886250,4300,4300,4300,4300,0
20231114,153700,1770886250,4300,4300,4300,4300,0
20231114,153600,1770886250,4300,4300,4300,4300,0
20231114,153500,1770886250,4300,4300,4300,4300,0
20231114,153400,1770886250,4300,4300,4300,4300,0
20231114,153300,1770886250,4300,4300,4300,4300,0
20231114,153200,1770886250,4300,4300,4300,4300,0
20231114,153100,1770886250,4300,4300,4300,4300,0
20231114,153000,1770886250,4300,4300,4300,4300,12009
20231114,152900,1719247550,4300,4300,4300,4300,0
20231114,152800,1719247550,4300,4300,4300,4300,0
20231114,152700,1719247550,4300,4300,4300,4300,0
20231114,152600,1719247550,4300,4300,4300,4300,0
20231114,152500,1719247550,4300,4300,4300,4300,0
20231114,152400,1719247550,4300,4300,4300,4300,0
20231114,152300,1719247550,4300,4300,4300,4300,0
20231114,152200,1719247550,4300,4300,4300,4300,0
20231114,152100,1719247550,4300,4300,4300,4300,0
20231114,152000,1719247550,4300,4300,4300,4300,0
20231114,151900,1719247550,4300,4305,4305,4300,2329
20231114,151800,1709227785,4305,4300,4305,4295,1020
20231114,151700,1704842145,4305,4300,4305,4295,1224
20231114,151600,1699578140,4300,4305,4305,4300,1035
20231114,151500,1695127515,4305,4305,4305,4295,7622
20231114,151400,1662345935,4300,4310,4310,4300,4894
20231114,151300,1641282560,4310,4305,4315,4305,908
20231114,151200,1637370080,4310,4315,4315,4310,1990
20231114,151100,1628790975,4315,4310,4315,4310,67
20231114,151000,1628502170,4310,4320,4320,4310,2033
20231114,150900,1619730815,4320,4310,4320,4305,1233
20231114,150800,1614417310,4320,4315,4320,4310,384
20231114,150700,1612761220,4320,4310,4320,4305,227
20231114,150600,1611782970,4320,4290,4320,4290,222
20231114,150500,1610828310,4290,4300,4300,4290,4575
20231114,150400,1591193130,4320,4320,4320,4300,15789
20231114,150300,1523256915,4320,4330,4330,4320,101
20231114,150200,1522820365,4320,4320,4320,4315,538
20231114,150100,1520496505,4320,4320,4320,4310,7328
20231114,150000,1488875650,4320,4330,4330,4315,2860
20231114,145900,1476506040,4330,4335,4335,4330,4067
20231114,145800,1458878095,4335,4340,4340,4335,817
20231114,145700,1455336135,4335,4340,4340,4335,183
20231114,145600,1454542825,4335,4340,4340,4335,56
20231114,145500,1454300060,4340,4345,4345,4340,1126
20231114,145400,1449412970,4345,4345,4345,4340,212
20231114,145300,1448492860,4345,4340,4345,4340,755
20231114,145200,1445216150,4340,4340,4340,4340,15041
20231114,145100,1379938210,4340,4345,4345,4340,13
20231114,145000,1379881780,4345,4345,4345,4340,477
20231114,144900,1377811185,4345,4345,4345,4340,2003
20231114,144800,1369117895,4345,4340,4345,4340,93
20231114,144700,1368714085,4340,4345,4345,4340,2762
20231114,144600,1356724745,4345,4340,4345,4340,1470
20231114,144500,1350343395,4340,4340,4345,4340,710
20231114,144400,1347259945,4340,4340,4340,4340,262
20231114,144300,1346122865,4345,4340,4345,4340,279
20231114,144200,1344911390,4345,4340,4345,4340,558
20231114,144100,1342487580,4345,4345,4345,4345,151
20231114,144000,1341831485,4345,4350,4350,4345,1367
20231114,143900,1335891865,4345,4345,4345,4345,1205
20231114,143800,1330656140,4350,4350,4350,4350,76
20231114,143700,1330325540,4350,4350,4350,4350,125
20231114,143600,1329781790,4350,4350,4350,4350,1
20231114,143500,1329777440,4345,4350,4350,4345,1396
20231114,143400,1323709840,4350,4345,4350,4345,3414
20231114,143300,1308875925,4345,4340,4345,4340,164
20231114,143200,1308164090,4345,4350,4350,4345,5604
20231114,143100,1283814705,4345,4345,4345,4345,6179
20231114,143000,1256966950,4350,4350,4350,4350,210
20231114,142900,1256053450,4350,4350,4350,4345,232
20231114,142800,1255045250,4350,4350,4350,4350,75
20231114,142700,1254719000,4345,4345,4345,4345,207
20231114,142600,1253819585,4350,4350,4350,4350,11
20231114,142500,1253771735,4350,4350,4350,4345,2343
20231114,142400,1243590920,4345,4345,4345,4345,0
20231114,142300,1243590920,4345,4350,4350,4345,304
20231114,142200,1242269580,4350,4360,4360,4350,264
20231114,142100,1241121170,4350,4350,4350,4345,2156
20231114,142000,1231744955,4355,4355,4355,4355,9
20231114,141900,1231705760,4355,4355,4360,4350,286
20231114,141800,1230461260,4360,4360,4360,4360,1
20231114,141700,1230456900,4350,4350,4350,4350,142
20231114,141600,1229839200,4350,4350,4350,4350,424
20231114,141500,1227994800,4350,4350,4350,4350,50
20231114,141400,1227777300,4350,4355,4355,4350,2337
20231114,141300,1217609325,4360,4360,4360,4360,16
20231114,141200,1217539565,4360,4355,4360,4355,455
20231114,141100,1215556790,4360,4360,4360,4360,50
20231114,141000,1215338790,4360,4360,4360,4360,1
20231114,140900,1215334430,4360,4360,4360,4360,20
20231114,140800,1215247230,4360,4360,4360,4360,530
20231114,140700,1212936430,4360,4360,4360,4355,1511
20231114,140600,1206353470,4360,4360,4360,4360,0
20231114,140500,1206353470,4360,4360,4360,4360,117
20231114,140400,1205843350,4360,4355,4360,4355,2378
20231114,140300,1195477065,4360,4360,4360,4360,278
20231114,140200,1194264985,4360,4360,4360,4360,15
20231114,140100,1194199585,4360,4365,4365,4360,618
20231114,140000,1191504605,4365,4365,4365,4365,50
20231114,135900,1191286355,4365,4365,4365,4365,2
20231114,135800,1191277625,4365,4365,4365,4365,60
20231114,135700,1191015725,4365,4365,4365,4365,320
20231114,135600,1189618925,4365,4365,4365,4365,0
20231114,135500,1189618925,4365,4365,4365,4365,5
20231114,135400,1189597100,4360,4365,4365,4360,2580
20231114,135300,1178335500,4365,4355,4365,4355,543
20231114,135200,1175970725,4350,4355,4355,4350,80
20231114,135100,1175622705,4365,4365,4365,4365,3
20231114,135000,1175609610,4370,4365,4370,4365,104
20231114,134900,1175155390,4365,4365,4365,4350,530
20231114,134800,1172848940,4355,4355,4355,4355,140
20231114,134700,1172239240,4355,4350,4355,4350,771
20231114,134600,1168885040,4345,4355,4355,4345,3601
20231114,134500,1153231110,4350,4340,4350,4340,4985
20231114,134400,1131560280,4345,4345,4345,4340,2030
20231114,134300,1122745805,4345,4345,4345,4345,6000
20231114,134200,1096675805,4345,4350,4350,4345,3830
20231114,134100,1080033805,4350,4350,4350,4350,25
20231114,134000,1079925055,4350,4350,4350,4350,159
20231114,133900,1079233405,4350,4350,4350,4350,344
20231114,133800,1077737005,4345,4350,4350,4345,95
20231114,133700,1077324105,4350,4345,4350,4345,607
20231114,133600,1074686455,4345,4350,4350,4345,287
20231114,133500,1073438830,4350,4350,4350,4350,870
20231114,133400,1069654330,4350,4355,4355,4350,2016
20231114,133300,1060884670,4350,4355,4355,4350,4171
20231114,133200,1042740745,4350,4350,4350,4345,764
20231114,133100,1039417845,4345,4345,4350,4345,835
20231114,133000,1035789270,4345,4350,4350,4345,1163
20231114,132900,1030735320,4345,4350,4350,4345,364
20231114,132800,1029152920,4350,4355,4355,4350,127
20231114,132700,1028600465,4355,4355,4355,4355,51
20231114,132600,1028378360,4355,4350,4355,4350,2332
20231114,132500,1018233660,4350,4350,4350,4350,5926
20231114,132400,992455560,4350,4350,4355,4350,1467
20231114,132300,986074100,4355,4355,4355,4355,40
20231114,132200,985899900,4355,4355,4355,4355,127
20231114,132100,985346815,4350,4355,4355,4350,303
20231114,132000,984028205,4355,4350,4355,4350,1120
20231114,131900,979151200,4355,4355,4355,4350,786
20231114,131800,975730670,4355,4355,4355,4355,50
20231114,131700,975512920,4355,4355,4355,4355,650
20231114,131600,972682170,4355,4355,4355,4350,750
20231114,131500,969416855,4355,4355,4355,4350,1580
20231114,131400,962538455,4355,4355,4355,4355,101
20231114,131300,962098600,4355,4355,4355,4355,462
20231114,131200,960086590,4355,4350,4355,4350,516
20231114,131100,957840465,4355,4355,4355,4355,242
20231114,131000,956786555,4355,4355,4355,4350,1409
20231114,130900,950655390,4355,4355,4355,4355,665
20231114,130800,947759315,4355,4365,4365,4355,1756
20231114,130700,940110845,4360,4365,4365,4360,201
20231114,130600,939234480,4365,4365,4365,4360,99
20231114,130500,938802355,4365,4360,4365,4360,694
20231114,130400,935776260,4365,4360,4365,4360,164
20231114,130300,935060650,4360,4365,4365,4360,224
20231114,130200,934083760,4375,4375,4375,4375,1
20231114,130100,934079385,4360,4360,4375,4360,479
20231114,130000,931990930,4360,4360,4360,4360,557
20231114,125900,929562410,4360,4360,4360,4355,369
20231114,125800,927954340,4360,4355,4360,4355,117
20231114,125700,927444795,4355,4360,4360,4355,1012
20231114,125600,923034975,4360,4360,4360,4355,274
20231114,125500,921840985,4360,4355,4360,4355,187
20231114,125400,921025670,4360,4360,4360,4355,1371
20231114,125300,915050965,4360,4370,4370,4360,4064
20231114,125200,897317395,4370,4370,4370,4370,145
20231114,125100,896683745,4375,4375,4375,4375,253
20231114,125000,895576870,4375,4375,4375,4375,1
20231114,124900,895572495,4375,4375,4375,4375,0
20231114,124800,895572495,4375,4375,4375,4375,3
20231114,124700,895559370,4375,4375,4375,4375,111
20231114,124600,895073745,4375,4375,4375,4375,163
20231114,124500,894360620,4375,4375,4375,4375,83
20231114,124400,893997495,4375,4370,4375,4370,351
20231114,124300,892463620,4365,4370,4375,4365,2308
20231114,124200,882388950,4370,4370,4370,4370,50
20231114,124100,882170450,4375,4360,4375,4360,518
20231114,124000,879908230,4360,4370,4370,4360,197
20231114,123900,879048625,4375,4380,4380,4375,15
20231114,123800,878982930,4360,4385,4385,4355,7886
20231114,123700,844550230,4380,4390,4390,4380,3136
20231114,123600,830798430,4390,4395,4395,4390,531
20231114,123500,828467335,4390,4395,4395,4390,219
20231114,123400,827505880,4395,4395,4395,4395,100
20231114,123300,827066380,4395,4395,4395,4390,1241
20231114,123200,821613155,4390,4395,4395,4390,4
20231114,123100,821595585,4395,4385,4395,4385,1118
20231114,123000,816690060,4385,4390,4390,4385,189
20231114,122900,815861235,4390,4390,4390,4390,228
20231114,122800,814860315,4395,4395,4395,4395,10
20231114,122700,814816365,4395,4400,4400,4395,100
20231114,122600,814376860,4400,4400,4400,4400,1
20231114,122500,814372460,4395,4385,4395,4385,244
20231114,122400,813302200,4400,4400,4400,4400,2
20231114,122300,813293400,4385,4400,4400,4385,127
20231114,122200,812736480,4395,4395,4395,4395,40
20231114,122100,812560680,4400,4395,4400,4385,149
20231114,122000,811907275,4395,4390,4395,4385,205
20231114,121900,811007325,4390,4395,4395,4390,21
20231114,121800,810915035,4385,4385,4385,4380,543
20231114,121700,808535745,4380,4385,4385,4380,671
20231114,121600,805595910,4385,4385,4385,4380,327
20231114,121500,804162655,4385,4385,4385,4385,203
20231114,121400,803272500,4380,4385,4385,4380,179
20231114,121300,802488420,4380,4390,4390,4380,2291
20231114,121200,792451360,4390,4390,4390,4385,1002
20231114,121100,788057580,4390,4385,4390,4385,287
20231114,121000,786798380,4390,4390,4390,4390,50
20231114,120900,786578880,4390,4390,4390,4390,53
20231114,120800,786346210,4385,4390,4390,4385,294
20231114,120700,785056515,4390,4390,4390,4390,185
20231114,120600,784244365,4390,4395,4395,4385,674
20231114,120500,781287760,4395,4395,4395,4395,141
20231114,120400,780668065,4395,4395,4395,4385,171
20231114,120300,779918190,4395,4395,4395,4390,38
20231114,120200,779751315,4395,4395,4400,4395,973
20231114,120100,775474975,4395,4400,4400,4395,80
20231114,120000,775123175,4400,4400,4400,4390,502
20231114,115900,772918275,4395,4390,4395,4390,756
20231114,115800,769596305,4395,4390,4395,4385,3725
20231114,115700,753244280,4390,4390,4390,4390,108
20231114,115600,752770160,4390,4390,4390,4385,597
20231114,115500,750152205,4390,4390,4390,4385,2151
20231114,115400,740709355,4395,4395,4395,4395,3485
20231114,115300,725392780,4395,4400,4400,4395,464
20231114,115200,723352975,4395,4395,4395,4395,601
20231114,115100,720711580,4395,4400,4400,4395,42
20231114,115000,720526940,4395,4395,4395,4395,161
20231114,114900,719819345,4400,4400,4400,4400,100
20231114,114800,719379345,4400,4395,4400,4395,191
20231114,114700,718539845,4400,4405,4405,4400,145
20231114,114600,717901470,4400,4395,4400,4395,1046
20231114,114500,713299650,4400,4400,4400,4400,2516
20231114,114400,702229250,4400,4400,4400,4400,0
20231114,114300,702229250,4400,4400,4400,4400,202
20231114,114200,701340450,4405,4405,4405,4405,531
20231114,114100,699001395,4405,4405,4405,4400,3529
20231114,114000,683473260,4405,4405,4405,4405,4
20231114,113900,683455640,4400,4405,4405,4400,158
20231114,113800,682760435,4405,4405,4405,4405,408
20231114,113700,680963195,4405,4405,4405,4405,47
20231114,113600,680756160,4405,4405,4405,4405,1185
20231114,113500,675536235,4405,4405,4405,4405,0
20231114,113400,675536235,4405,4405,4410,4405,930
20231114,113300,671439575,4405,4405,4405,4405,0
20231114,113200,671439575,4405,4410,4410,4405,627
20231114,113100,668675370,4410,4410,4410,4410,106
20231114,113000,668207910,4410,4405,4410,4405,335
20231114,112900,666731235,4405,4405,4405,4405,0
20231114,112800,666731235,4405,4405,4405,4405,185
20231114,112700,665916310,4410,4410,4410,4410,1
20231114,112600,665911900,4405,4405,4405,4405,200
20231114,112500,665030900,4410,4410,4410,4410,44
20231114,112400,664836860,4410,4405,4410,4405,134
20231114,112300,664246540,4405,4405,4405,4405,0
20231114,112200,664246540,4405,4405,4405,4405,168
20231114,112100,663506500,4405,4405,4405,4405,150
20231114,112000,662845750,4405,4405,4405,4405,0
20231114,111900,662845750,4405,4405,4405,4405,180
20231114,111800,662052850,4405,4405,4405,4405,0
20231114,111700,662052850,4405,4405,4405,4405,181
20231114,111600,661255545,4410,4410,4410,4410,11
20231114,111500,661207035,4405,4405,4410,4405,3126
20231114,111400,647436995,4405,4405,4405,4400,176
20231114,111300,646662530,4405,4405,4405,4405,229
20231114,111200,645653785,4400,4400,4400,4400,189
20231114,111100,644822185,4405,4405,4405,4405,212
20231114,111000,643888325,4400,4400,4405,4400,1854
20231114,110900,635730675,4400,4400,4400,4400,0
20231114,110800,635730675,4400,4405,4405,4400,192
20231114,110700,634885625,4405,4405,4405,4400,998
20231114,110600,630494170,4405,4400,4405,4400,247
20231114,110500,629407185,4405,4405,4405,4405,15
20231114,110400,629341110,4405,4405,4405,4400,404
20231114,110300,627562510,4405,4405,4405,4405,12
20231114,110200,627509650,4405,4405,4405,4400,998
20231114,110100,623114430,4405,4405,4405,4405,1061
20231114,110000,618440725,4410,4410,4410,4405,240
20231114,105900,617383480,4405,4420,4420,4405,4108
20231114,105800,599275080,4415,4415,4415,4415,100
20231114,105700,598833580,4415,4420,4420,4415,41
20231114,105600,598652560,4420,4420,4420,4420,145
20231114,105500,598011660,4420,4420,4420,4420,46
20231114,105400,597808340,4415,4415,4415,4415,0
20231114,105300,597808340,4415,4415,4415,4415,211
20231114,105200,596876775,4415,4415,4415,4415,550
20231114,105100,594448525,4415,4415,4415,4415,10
20231114,105000,594404375,4415,4415,4415,4410,1259
20231114,104900,588845900,4410,4410,4410,4410,0
20231114,104800,588845900,4410,4415,4415,4410,1012
20231114,104700,584382915,4415,4415,4415,4415,0
20231114,104600,584382915,4415,4420,4430,4415,3350
20231114,104500,569581945,4420,4420,4420,4420,3000
20231114,104400,556321945,4420,4420,4420,4420,1
20231114,104300,556317525,4410,4420,4420,4410,251
20231114,104200,555210105,4415,4410,4415,4410,1139
20231114,104100,550184135,4410,4410,4410,4405,2330
20231114,104000,539915285,4410,4410,4410,4405,639
20231114,103900,537100425,4410,4435,4435,4410,5809
20231114,103800,511435455,4440,4440,4440,4440,256
20231114,103700,510298815,4440,4440,4440,4440,7
20231114,103600,510267735,4440,4440,4440,4440,123
20231114,103500,509721615,4440,4445,4445,4440,226
20231114,103400,508718165,4445,4445,4445,4440,1273
20231114,103300,503064800,4445,4445,4460,4440,1212
20231114,103200,497668840,4445,4445,4445,4445,175
20231114,103100,496890965,4445,4445,4445,4445,1500
20231114,103000,490223465,4445,4440,4445,4440,1000
20231114,102900,485781965,4440,4440,4440,4440,1107
20231114,102800,480866885,4440,4440,4440,4440,305
20231114,102700,479512685,4435,4435,4435,4435,1785
20231114,102600,471596210,4435,4435,4435,4435,108
20231114,102500,471117230,4435,4435,4435,4435,235
20231114,102400,470075005,4435,4435,4435,4435,302
20231114,102300,468735635,4435,4435,4435,4435,1433
20231114,102200,462380280,4435,4430,4435,4430,1073
20231114,102100,457626885,4430,4425,4430,4425,280
20231114,102000,456387370,4425,4430,4430,4425,585
20231114,101900,453796185,4430,4430,4430,4430,65
20231114,101800,453508235,4430,4430,4430,4430,50
20231114,101700,453286735,4430,4430,4430,4430,424
20231114,101600,451408415,4430,4430,4430,4425,321
20231114,101500,449986465,4430,4425,4430,4425,142
20231114,101400,449358110,4430,4425,4430,4425,204
20231114,101300,448455390,4425,4430,4430,4425,275
20231114,101200,447237390,4430,4430,4430,4430,266
20231114,101100,446059010,4430,4425,4430,4425,401
20231114,101000,444284580,4425,4430,4430,4425,1238
20231114,100900,438802740,4430,4430,4430,4430,534
20231114,100800,436437120,4430,4430,4430,4430,772
20231114,100700,433017160,4425,4425,4425,4425,20
20231114,100600,432928660,4430,4430,4430,4430,132
20231114,100500,432343900,4430,4430,4430,4430,67
20231114,100400,432047090,4430,4430,4430,4430,10
20231114,100300,432002790,4430,4430,4430,4425,1243
20231114,100200,426497365,4430,4430,4430,4425,221
20231114,100100,425519285,4430,4430,4430,4430,0
20231114,100000,425519285,4430,4430,4430,4425,256
20231114,095900,424386105,4425,4430,4430,4425,527
20231114,095800,422051625,4430,4435,4435,4430,1818
20231114,095700,413997720,4435,4435,4435,4435,374
20231114,095600,412339030,4435,4435,4435,4435,25
20231114,095500,412228155,4435,4435,4435,4435,460
20231114,095400,410188055,4430,4430,4430,4430,1008
20231114,095300,405722615,4430,4430,4430,4430,600
20231114,095200,403064615,4430,4430,4435,4425,631
20231114,095100,400269780,4435,4435,4435,4435,1
20231114,095000,400265345,4435,4440,4440,4435,87
20231114,094900,399879350,4465,4465,4465,4465,10
20231114,094800,399834700,4465,4465,4465,4460,18
20231114,094700,399754335,4435,4440,4465,4435,36
20231114,094600,399594520,4435,4435,4435,4430,738
20231114,094500,396321500,4435,4435,4435,4435,1
20231114,094400,396317065,4430,4430,4430,4430,451
20231114,094300,394319135,4420,4425,4425,4415,1031
20231114,094200,389761115,4435,4435,4435,4435,15
20231114,094100,389694590,4435,4435,4440,4435,1150
20231114,094000,384589730,4425,4405,4425,4405,342
20231114,093900,383076460,4405,4425,4425,4405,3675
20231114,093800,366859650,4425,4425,4425,4425,93
20231114,093700,366448125,4425,4425,4425,4420,377
20231114,093600,364780570,4425,4435,4435,4425,712
20231114,093500,361623340,4435,4440,4440,4420,1053
20231114,093400,356961120,4440,4455,4455,4440,25645
20231114,093300,242960640,4455,4450,4455,4450,193
20231114,093200,242101780,4450,4450,4470,4450,239
20231114,093100,241038170,4455,4470,4470,4455,179
20231114,093000,240240230,4470,4450,4470,4450,186
20231114,092900,239412270,4470,4450,4470,4450,332
20231114,092800,237931630,4470,4450,4470,4450,155
20231114,092700,237241840,4445,4445,4445,4445,273
20231114,092600,236028355,4470,4450,4470,4445,288
20231114,092500,234747295,4460,4470,4470,4445,247
20231114,092400,233648800,4445,4465,4470,4445,1467
20231114,092300,227098765,4445,4450,4465,4445,318
20231114,092200,225684135,4450,4450,4465,4450,161
20231114,092100,224967650,4450,4450,4465,4445,243
20231114,092000,223887065,4445,4475,4475,4445,1067
20231114,091900,219140805,4475,4470,4475,4455,359
20231114,091800,217541225,4475,4455,4480,4450,182
20231114,091700,216731245,4450,4480,4485,4445,21535
20231114,091600,120650180,4485,4490,4490,4485,298
20231114,091500,119313645,4485,4485,4485,4485,6
20231114,091400,119286735,4485,4485,4485,4485,0
20231114,091300,119286735,4485,4480,4485,4480,418
20231114,091200,117412570,4485,4485,4485,4485,0
20231114,091100,117412570,4485,4485,4485,4485,31
20231114,091000,117273535,4475,4490,4490,4475,117
20231114,090900,116749945,4490,4490,4490,4490,0
20231114,090800,116749945,4490,4490,4500,4490,346
20231114,090700,115196335,4500,4500,4500,4475,176
20231114,090600,114406485,4500,4475,4500,4475,1787
20231114,090500,106393835,4475,4455,4475,4450,2499
20231114,090400,95252160,4445,4445,4445,4445,335
20231114,090300,93763085,4425,4445,4445,4425,355
20231114,090200,92188370,4445,4460,4460,4445,1278
20231114,090100,86499785,4445,4400,4445,4390,3799
20231114,090000,69693100,4390,4395,4445,4390,15848