KissMeData/037270/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191900,26397641535,4825,4825,4825,4825,149677
20241111,191800,26397641535,4825,4825,4825,4825,0
20241111,191700,26397641535,4825,4825,4825,4825,0
20241111,191600,26397641535,4825,4825,4825,4825,0
20241111,191500,26397641535,4825,4825,4825,4825,0
20241111,191400,26397641535,4825,4825,4825,4825,0
20241111,191300,26397641535,4825,4825,4825,4825,0
20241111,191200,26397641535,4825,4825,4825,4825,0
20241111,191100,26397641535,4825,4825,4825,4825,0
20241111,191000,26397641535,4825,4825,4825,4825,0
20241111,190900,26397641535,4825,4825,4825,4825,0
20241111,190800,26397641535,4825,4825,4825,4825,0
20241111,190700,26397641535,4825,4825,4825,4825,0
20241111,190600,26397641535,4825,4825,4825,4825,0
20241111,190500,26397641535,4825,4825,4825,4825,0
20241111,190400,26397641535,4825,4825,4825,4825,0
20241111,190300,26397641535,4825,4825,4825,4825,0
20241111,190200,26397641535,4825,4825,4825,4825,0
20241111,190100,26397641535,4825,4825,4825,4825,0
20241111,190000,26397641535,4825,4825,4825,4825,0
20241111,185900,26397641535,4825,4825,4825,4825,0
20241111,185800,26397641535,4825,4825,4825,4825,0
20241111,185700,26397641535,4825,4825,4825,4825,0
20241111,185600,26397641535,4825,4825,4825,4825,0
20241111,185500,26397641535,4825,4825,4825,4825,0
20241111,185400,26397641535,4825,4825,4825,4825,0
20241111,185300,26397641535,4825,4825,4825,4825,0
20241111,185200,26397641535,4825,4825,4825,4825,0
20241111,185100,26397641535,4825,4825,4825,4825,0
20241111,185000,26397641535,4825,4825,4825,4825,0
20241111,184900,26397641535,4825,4825,4825,4825,149677
20241111,184800,26397641535,4825,4825,4825,4825,0
20241111,184700,26397641535,4825,4825,4825,4825,0
20241111,184600,26397641535,4825,4825,4825,4825,0
20241111,184500,26397641535,4825,4825,4825,4825,0
20241111,184400,26397641535,4825,4825,4825,4825,0
20241111,184300,26397641535,4825,4825,4825,4825,0
20241111,184200,26397641535,4825,4825,4825,4825,0
20241111,184100,26397641535,4825,4825,4825,4825,0
20241111,184000,26397641535,4825,4825,4825,4825,0
20241111,183900,26397641535,4825,4825,4825,4825,0
20241111,183800,26397641535,4825,4825,4825,4825,0
20241111,183700,26397641535,4825,4825,4825,4825,0
20241111,183600,26397641535,4825,4825,4825,4825,0
20241111,183500,26397641535,4825,4825,4825,4825,0
20241111,183400,26397641535,4825,4825,4825,4825,0
20241111,183300,26397641535,4825,4825,4825,4825,0
20241111,183200,26397641535,4825,4825,4825,4825,0
20241111,183100,26397641535,4825,4825,4825,4825,0
20241111,183000,26397641535,4825,4825,4825,4825,0
20241111,182900,26397641535,4825,4825,4825,4825,0
20241111,182800,26397641535,4825,4825,4825,4825,0
20241111,182700,26397641535,4825,4825,4825,4825,0
20241111,182600,26397641535,4825,4825,4825,4825,0
20241111,182500,26397641535,4825,4825,4825,4825,0
20241111,182400,26397641535,4825,4825,4825,4825,0
20241111,182300,26397641535,4825,4825,4825,4825,0
20241111,182200,26397641535,4825,4825,4825,4825,0
20241111,182100,26397641535,4825,4825,4825,4825,0
20241111,182000,26397641535,4825,4825,4825,4825,0
20241111,181900,26397641535,4825,4825,4825,4825,149677
20241111,181800,26397641535,4825,4825,4825,4825,0
20241111,181700,26397641535,4825,4825,4825,4825,0
20241111,181600,26397641535,4825,4825,4825,4825,0
20241111,181500,26397641535,4825,4825,4825,4825,0
20241111,181400,26397641535,4825,4825,4825,4825,0
20241111,181300,26397641535,4825,4825,4825,4825,0
20241111,181200,26397641535,4825,4825,4825,4825,0
20241111,181100,26397641535,4825,4825,4825,4825,0
20241111,181000,26397641535,4825,4825,4825,4825,0
20241111,180900,26397641535,4825,4825,4825,4825,0
20241111,180800,26397641535,4825,4825,4825,4825,0
20241111,180700,26397641535,4825,4825,4825,4825,0
20241111,180600,26397641535,4825,4825,4825,4825,0
20241111,180500,26397641535,4825,4825,4825,4825,0
20241111,180400,26397641535,4825,4825,4825,4825,0
20241111,180300,26397641535,4825,4825,4825,4825,0
20241111,180200,26397641535,4825,4825,4825,4825,0
20241111,180100,26397641535,4825,4825,4825,4825,0
20241111,180000,26397641535,4825,4825,4825,4825,0
20241111,175900,26397641535,4825,4825,4825,4825,0
20241111,175800,26397641535,4825,4825,4825,4825,0
20241111,175700,26397641535,4825,4825,4825,4825,0
20241111,175600,26397641535,4825,4825,4825,4825,0
20241111,175500,26397641535,4825,4825,4825,4825,0
20241111,175400,26397641535,4825,4825,4825,4825,0
20241111,175300,26397641535,4825,4825,4825,4825,0
20241111,175200,26397641535,4825,4825,4825,4825,0
20241111,175100,26397641535,4825,4825,4825,4825,0
20241111,175000,26397641535,4825,4825,4825,4825,0
20241111,174900,26397641535,4825,4825,4825,4825,149677
20241111,174800,26397641535,4825,4825,4825,4825,0
20241111,174700,26397641535,4825,4825,4825,4825,0
20241111,174600,26397641535,4825,4825,4825,4825,0
20241111,174500,26397641535,4825,4825,4825,4825,0
20241111,174400,26397641535,4825,4825,4825,4825,0
20241111,174300,26397641535,4825,4825,4825,4825,0
20241111,174200,26397641535,4825,4825,4825,4825,0
20241111,174100,26397641535,4825,4825,4825,4825,0
20241111,174000,26397641535,4825,4825,4825,4825,0
20241111,173900,26397641535,4825,4825,4825,4825,0
20241111,173800,26397641535,4825,4825,4825,4825,0
20241111,173700,26397641535,4825,4825,4825,4825,0
20241111,173600,26397641535,4825,4825,4825,4825,0
20241111,173500,26397641535,4825,4825,4825,4825,0
20241111,173400,26397641535,4825,4825,4825,4825,0
20241111,173300,26397641535,4825,4825,4825,4825,0
20241111,173200,26397641535,4825,4825,4825,4825,0
20241111,173100,26397641535,4825,4825,4825,4825,0
20241111,173000,26397641535,4825,4825,4825,4825,0
20241111,172900,26397641535,4825,4825,4825,4825,0
20241111,172800,26397641535,4825,4825,4825,4825,0
20241111,172700,26397641535,4825,4825,4825,4825,0
20241111,172600,26397641535,4825,4825,4825,4825,0
20241111,172500,26397641535,4825,4825,4825,4825,0
20241111,172400,26397641535,4825,4825,4825,4825,0
20241111,172300,26397641535,4825,4825,4825,4825,0
20241111,172200,26397641535,4825,4825,4825,4825,0
20241111,172100,26397641535,4825,4825,4825,4825,0
20241111,172000,26397641535,4825,4825,4825,4825,0
20241111,171900,26397641535,4825,4825,4825,4825,149677
20241111,171800,26397641535,4825,4825,4825,4825,0
20241111,171700,26397641535,4825,4825,4825,4825,0
20241111,171600,26397641535,4825,4825,4825,4825,0
20241111,171500,26397641535,4825,4825,4825,4825,0
20241111,171400,26397641535,4825,4825,4825,4825,0
20241111,171300,26397641535,4825,4825,4825,4825,0
20241111,171200,26397641535,4825,4825,4825,4825,0
20241111,171100,26397641535,4825,4825,4825,4825,0
20241111,171000,26397641535,4825,4825,4825,4825,0
20241111,170900,26397641535,4825,4825,4825,4825,0
20241111,170800,26397641535,4825,4825,4825,4825,0
20241111,170700,26397641535,4825,4825,4825,4825,0
20241111,170600,26397641535,4825,4825,4825,4825,0
20241111,170500,26397641535,4825,4825,4825,4825,0
20241111,170400,26397641535,4825,4825,4825,4825,0
20241111,170300,26397641535,4825,4825,4825,4825,0
20241111,170200,26397641535,4825,4825,4825,4825,0
20241111,170100,26397641535,4825,4825,4825,4825,0
20241111,170000,26397641535,4825,4825,4825,4825,0
20241111,165900,26397641535,4825,4825,4825,4825,0
20241111,165800,26397641535,4825,4825,4825,4825,0
20241111,165700,26397641535,4825,4825,4825,4825,0
20241111,165600,26397641535,4825,4825,4825,4825,0
20241111,165500,26397641535,4825,4825,4825,4825,0
20241111,165400,26397641535,4825,4825,4825,4825,0
20241111,165300,26397641535,4825,4825,4825,4825,0
20241111,165200,26397641535,4825,4825,4825,4825,0
20241111,165100,26397641535,4825,4825,4825,4825,0
20241111,165000,26397641535,4825,4825,4825,4825,0
20241111,164900,26397641535,4825,4825,4825,4825,149677
20241111,164800,26397641535,4825,4825,4825,4825,0
20241111,164700,26397641535,4825,4825,4825,4825,0
20241111,164600,26397641535,4825,4825,4825,4825,0
20241111,164500,26397641535,4825,4825,4825,4825,0
20241111,164400,26397641535,4825,4825,4825,4825,0
20241111,164300,26397641535,4825,4825,4825,4825,0
20241111,164200,26397641535,4825,4825,4825,4825,0
20241111,164100,26397641535,4825,4825,4825,4825,0
20241111,164000,26397641535,4825,4825,4825,4825,0
20241111,163900,26397641535,4825,4825,4825,4825,0
20241111,163800,26397641535,4825,4825,4825,4825,0
20241111,163700,26397641535,4825,4825,4825,4825,0
20241111,163600,26397641535,4825,4825,4825,4825,0
20241111,163500,26397641535,4825,4825,4825,4825,0
20241111,163400,26397641535,4825,4825,4825,4825,0
20241111,163300,26397641535,4825,4825,4825,4825,0
20241111,163200,26397641535,4825,4825,4825,4825,0
20241111,163100,26397641535,4825,4825,4825,4825,0
20241111,163000,26397641535,4825,4825,4825,4825,0
20241111,162900,26397641535,4825,4825,4825,4825,0
20241111,162800,26397641535,4825,4825,4825,4825,0
20241111,162700,26397641535,4825,4825,4825,4825,0
20241111,162600,26397641535,4825,4825,4825,4825,0
20241111,162500,26397641535,4825,4825,4825,4825,0
20241111,162400,26397641535,4825,4825,4825,4825,0
20241111,162300,26397641535,4825,4825,4825,4825,0
20241111,162200,26397641535,4825,4825,4825,4825,0
20241111,162100,26397641535,4825,4825,4825,4825,0
20241111,162000,26397641535,4825,4825,4825,4825,0
20241111,161900,26397641535,4825,4825,4825,4825,149677
20241111,161800,26397641535,4825,4825,4825,4825,0
20241111,161700,26397641535,4825,4825,4825,4825,0
20241111,161600,26397641535,4825,4825,4825,4825,0
20241111,161500,26397641535,4825,4825,4825,4825,0
20241111,161400,26397641535,4825,4825,4825,4825,0
20241111,161300,26397641535,4825,4825,4825,4825,0
20241111,161200,26397641535,4825,4825,4825,4825,0
20241111,161100,26397641535,4825,4825,4825,4825,0
20241111,161000,26397641535,4825,4825,4825,4825,0
20241111,160900,26397641535,4825,4825,4825,4825,0
20241111,160800,26397641535,4825,4825,4825,4825,0
20241111,160700,26397641535,4825,4825,4825,4825,0
20241111,160600,26397641535,4825,4825,4825,4825,0
20241111,160500,26397641535,4825,4825,4825,4825,0
20241111,160400,26397641535,4825,4825,4825,4825,0
20241111,160300,26397641535,4825,4825,4825,4825,0
20241111,160200,26397641535,4825,4825,4825,4825,0
20241111,160100,26397641535,4825,4825,4825,4825,0
20241111,160000,26397641535,4825,4825,4825,4825,0
20241111,155900,26397641535,4825,4825,4825,4825,0
20241111,155800,26397641535,4825,4825,4825,4825,0
20241111,155700,26397641535,4825,4825,4825,4825,0
20241111,155600,26397641535,4825,4825,4825,4825,0
20241111,155500,26397641535,4825,4825,4825,4825,0
20241111,155400,26397641535,4825,4825,4825,4825,0
20241111,155300,26397641535,4825,4825,4825,4825,0
20241111,155200,26397641535,4825,4825,4825,4825,0
20241111,155100,26397641535,4825,4825,4825,4825,0
20241111,155000,26397641535,4825,4825,4825,4825,0
20241111,154900,26397641535,4825,4825,4825,4825,149677
20241111,154800,26397641535,4825,4825,4825,4825,0
20241111,154700,26397641535,4825,4825,4825,4825,0
20241111,154600,26397641535,4825,4825,4825,4825,0
20241111,154500,26397641535,4825,4825,4825,4825,0
20241111,154400,26397641535,4825,4825,4825,4825,0
20241111,154300,26397641535,4825,4825,4825,4825,0
20241111,154200,26397641535,4825,4825,4825,4825,0
20241111,154100,26397641535,4825,4825,4825,4825,0
20241111,154000,26397641535,4825,4825,4825,4825,0
20241111,153900,26397641535,4825,4825,4825,4825,0
20241111,153800,26397641535,4825,4825,4825,4825,0
20241111,153700,26397641535,4825,4825,4825,4825,0
20241111,153600,26397641535,4825,4825,4825,4825,0
20241111,153500,26397641535,4825,4825,4825,4825,0
20241111,153400,26397641535,4825,4825,4825,4825,0
20241111,153300,26397641535,4825,4825,4825,4825,0
20241111,153200,26397641535,4825,4825,4825,4825,0
20241111,153100,26397641535,4825,4825,4825,4825,0
20241111,153000,26397641535,4825,4825,4825,4825,149677
20241111,152900,25675450010,4850,4850,4850,4850,0
20241111,152800,25675450010,4850,4850,4850,4850,0
20241111,152700,25675450010,4850,4850,4850,4850,0
20241111,152600,25675450010,4850,4850,4850,4850,0
20241111,152500,25675450010,4850,4850,4850,4850,0
20241111,152400,25675450010,4850,4850,4850,4850,0
20241111,152300,25675450010,4850,4850,4850,4850,0
20241111,152200,25675450010,4850,4850,4850,4850,0
20241111,152100,25675450010,4850,4850,4850,4850,0
20241111,152000,25675450010,4850,4850,4850,4850,0
20241111,151900,25675450010,4850,4880,4880,4840,86808
20241111,151800,25254178810,4875,4880,4885,4855,52300
20241111,151700,24999432335,4885,4895,4895,4860,137018
20241111,151600,24330362805,4895,4820,4895,4815,194802
20241111,151500,23383128115,4815,4770,4820,4770,47747
20241111,151400,23154101200,4770,4775,4790,4770,37027
20241111,151300,22977186220,4785,4795,4805,4780,44305
20241111,151200,22764879035,4790,4820,4825,4790,46727
20241111,151100,22540406220,4825,4825,4845,4800,46568
20241111,151000,22315929290,4825,4820,4835,4810,22577
20241111,150900,22207029960,4810,4835,4845,4795,76015
20241111,150800,21840264930,4835,4825,4850,4820,58331
20241111,150700,21558225415,4825,4845,4845,4805,44482
20241111,150600,21343656225,4845,4835,4855,4820,88604
20241111,150500,20914787590,4840,4860,4870,4830,109424
20241111,150400,20384249980,4855,4825,4860,4820,233536
20241111,150300,19253587245,4830,4800,4830,4795,74757
20241111,150200,18893061695,4800,4800,4810,4775,40102
20241111,150100,18700806605,4800,4805,4810,4790,51876
20241111,150000,18451740610,4800,4780,4810,4780,33770
20241111,145900,18289751930,4780,4790,4810,4780,72216
20241111,145800,17943423960,4795,4820,4835,4790,77344
20241111,145700,17571283070,4805,4815,4850,4790,182653
20241111,145600,16690517675,4815,4830,4840,4795,91906
20241111,145500,16247989815,4835,4800,4850,4770,193679
20241111,145400,15315337590,4805,4760,4815,4760,88080
20241111,145300,14893358010,4760,4750,4780,4715,29551
20241111,145200,14752942330,4750,4750,4755,4715,23965
20241111,145100,14639573080,4750,4740,4755,4705,74067
20241111,145000,14289452535,4745,4745,4770,4710,59521
20241111,144900,14007824150,4745,4765,4785,4740,92475
20241111,144800,13567415315,4775,4790,4825,4740,214258
20241111,144700,12543727260,4795,4720,4850,4715,315626
20241111,144600,11029206790,4720,4690,4730,4685,77925
20241111,144500,10662091250,4690,4670,4695,4670,30870
20241111,144400,10517431380,4675,4650,4680,4650,31825
20241111,144300,10368943660,4655,4650,4665,4645,16091
20241111,144200,10294002950,4650,4665,4670,4650,17883
20241111,144100,10210717280,4670,4660,4670,4650,28152
20241111,144000,10079505170,4665,4660,4670,4645,15791
20241111,143900,10005846940,4660,4635,4665,4630,29217
20241111,143800,9870018915,4635,4615,4635,4605,16867
20241111,143700,9792038890,4620,4610,4620,4605,4479
20241111,143600,9771377070,4610,4615,4625,4610,9364
20241111,143500,9728146820,4620,4615,4625,4610,6652
20241111,143400,9697430990,4615,4615,4620,4605,6055
20241111,143300,9669486375,4615,4615,4615,4605,8117
20241111,143200,9632035050,4610,4615,4615,4605,3199
20241111,143100,9617280125,4610,4605,4615,4605,9796
20241111,143000,9572108755,4605,4600,4610,4585,16045
20241111,142900,9498283165,4590,4585,4600,4585,11849
20241111,142800,9443857545,4585,4590,4590,4585,7854
20241111,142700,9407822110,4590,4560,4590,4560,10363
20241111,142600,9360381515,4560,4560,4560,4550,4976
20241111,142500,9337694570,4560,4550,4560,4550,2013
20241111,142400,9328517550,4550,4555,4560,4545,776
20241111,142300,9324987800,4550,4550,4550,4545,1002
20241111,142200,9320428895,4550,4550,4550,4545,5008
20241111,142100,9297662670,4550,4550,4555,4550,629
20241111,142000,9294799680,4545,4550,4550,4545,1267
20241111,141900,9289041070,4545,4560,4560,4545,6652
20241111,141800,9258761340,4560,4560,4560,4560,557
20241111,141700,9256221420,4565,4560,4565,4560,984
20241111,141600,9251734365,4560,4560,4560,4555,673
20241111,141500,9248666290,4560,4560,4565,4560,1328
20241111,141400,9242610595,4565,4560,4565,4560,838
20241111,141300,9238788805,4565,4560,4565,4560,2089
20241111,141200,9229257915,4560,4560,4560,4560,1051
20241111,141100,9224465355,4565,4565,4565,4565,134
20241111,141000,9223853645,4560,4560,4565,4560,1665
20241111,140900,9216260995,4560,4565,4565,4560,951
20241111,140800,9211923655,4565,4565,4565,4565,10
20241111,140700,9211878005,4565,4565,4565,4560,304
20241111,140600,9210490280,4570,4570,4570,4570,546
20241111,140500,9207995060,4560,4570,4570,4555,2591
20241111,140400,9196189065,4560,4570,4570,4560,276
20241111,140300,9194930150,4570,4560,4570,4560,1347
20241111,140200,9188786360,4550,4565,4580,4550,2794
20241111,140100,9176045310,4580,4580,4580,4570,67
20241111,140000,9175738690,4560,4575,4585,4560,5583
20241111,135900,9150190955,4565,4565,4585,4565,5474
20241111,135800,9125147325,4560,4545,4570,4540,419
20241111,135700,9123242745,4545,4570,4570,4530,8262
20241111,135600,9085715610,4580,4570,4580,4570,1597
20241111,135500,9078407290,4570,4575,4575,4570,725
20241111,135400,9075093535,4580,4560,4580,4560,3950
20241111,135300,9057041440,4555,4555,4555,4555,330
20241111,135200,9055538290,4545,4545,4550,4535,16053
20241111,135100,8982517690,4535,4540,4545,4535,2555
20241111,135000,8970910745,4530,4540,4545,4530,2088
20241111,134900,8961440805,4540,4545,4545,4540,876
20241111,134800,8957462430,4545,4530,4545,4530,4390
20241111,134700,8937540020,4530,4540,4540,4530,2658
20241111,134600,8925490360,4540,4540,4540,4535,2114
20241111,134500,8915899825,4540,4545,4550,4535,5160
20241111,134400,8892493135,4550,4540,4550,4535,6496
20241111,134300,8862997260,4545,4555,4555,4540,4315
20241111,134200,8843389435,4555,4560,4565,4550,12884
20241111,134100,8784707445,4560,4565,4570,4560,3135
20241111,134000,8770396065,4565,4570,4570,4565,4401
20241111,133900,8750284685,4570,4570,4570,4565,1971
20241111,133800,8741277355,4570,4560,4570,4560,4240
20241111,133700,8721906675,4560,4565,4570,4560,2784
20241111,133600,8709199500,4560,4565,4565,4560,2566
20241111,133500,8697486745,4570,4570,4570,4565,2921
20241111,133400,8684145800,4575,4575,4575,4570,2127
20241111,133300,8674416280,4575,4570,4575,4570,413
20241111,133200,8672528560,4575,4575,4575,4570,1016
20241111,133100,8667883640,4575,4575,4575,4570,2765
20241111,133000,8655238555,4580,4585,4585,4580,1454
20241111,132900,8648575535,4585,4580,4585,4580,5106
20241111,132800,8625187075,4580,4575,4580,4575,1273
20241111,132700,8619360665,4575,4580,4585,4575,4534
20241111,132600,8598604660,4580,4580,4585,4580,646
20241111,132500,8595645975,4580,4580,4585,4580,4139
20241111,132400,8576685335,4585,4585,4590,4580,2771
20241111,132300,8563986605,4585,4585,4590,4585,1379
20241111,132200,8557663835,4590,4590,4590,4590,702
20241111,132100,8554441655,4585,4585,4585,4585,1330
20241111,132000,8548343605,4585,4585,4590,4580,1864
20241111,131900,8539797165,4590,4590,4590,4580,466
20241111,131800,8537660725,4585,4585,4585,4585,1359
20241111,131700,8531429710,4590,4590,4590,4585,265
20241111,131600,8530213435,4590,4600,4605,4590,8964
20241111,131500,8488993555,4600,4600,4600,4600,2872
20241111,131400,8475782355,4600,4595,4600,4595,541
20241111,131300,8473293805,4595,4590,4595,4590,1024
20241111,131200,8468589570,4590,4595,4595,4590,1834
20241111,131100,8460163525,4595,4590,4595,4590,1394
20241111,131000,8453762495,4590,4590,4595,4590,1890
20241111,130900,8445086585,4590,4595,4595,4590,1449
20241111,130800,8438435530,4595,4580,4600,4575,17503
20241111,130700,8358064060,4570,4580,4585,4570,1646
20241111,130600,8350531095,4585,4575,4585,4575,455
20241111,130500,8348448460,4575,4575,4585,4570,1567
20241111,130400,8341281850,4570,4575,4580,4570,975
20241111,130300,8336824235,4575,4580,4580,4570,436
20241111,130200,8334828905,4580,4570,4585,4565,4879
20241111,130100,8312496655,4565,4560,4570,4555,720
20241111,130000,8309213065,4555,4560,4560,4555,1712
20241111,125900,8301407350,4560,4560,4560,4560,335
20241111,125800,8299879750,4560,4560,4560,4560,1717
20241111,125700,8292050230,4565,4555,4570,4555,876
20241111,125600,8288056945,4555,4555,4560,4555,812
20241111,125500,8284357735,4555,4565,4565,4555,2505
20241111,125400,8272943625,4565,4570,4570,4565,2373
20241111,125300,8262099530,4570,4570,4570,4570,85
20241111,125200,8261711080,4570,4560,4570,4555,1753
20241111,125100,8253714810,4560,4565,4565,4560,1985
20241111,125000,8244658450,4565,4575,4575,4565,658
20241111,124900,8241652325,4575,4575,4575,4565,9496
20241111,124800,8198214650,4580,4580,4585,4575,578
20241111,124700,8195566520,4585,4580,4585,4575,2360
20241111,124600,8184765550,4580,4590,4590,4580,2767
20241111,124500,8172091670,4580,4580,4590,4580,1200
20241111,124400,8166594670,4580,4580,4585,4580,2412
20241111,124300,8155546385,4580,4585,4585,4580,739
20241111,124200,8152161370,4590,4585,4590,4585,306
20241111,124100,8150758355,4580,4580,4590,4580,3416
20241111,124000,8135108540,4580,4580,4580,4580,21
20241111,123900,8135012360,4580,4565,4580,4565,6221
20241111,123800,8106574805,4565,4565,4570,4560,1204
20241111,123700,8101078225,4570,4565,4570,4565,630
20241111,123600,8098201915,4570,4570,4570,4570,2996
20241111,123500,8084510195,4565,4565,4570,4565,463
20241111,123400,8082395350,4570,4580,4580,4570,1044
20241111,123300,8077624220,4580,4580,4580,4565,5366
20241111,123200,8053050205,4580,4580,4580,4570,504
20241111,123100,8050741960,4580,4565,4580,4565,500
20241111,123000,8048458315,4580,4575,4580,4560,11404
20241111,122900,7996307975,4560,4580,4585,4560,3972
20241111,122800,7978157285,4585,4585,4585,4585,19
20241111,122700,7978070170,4590,4595,4595,4570,7054
20241111,122600,7945791635,4600,4580,4600,4580,783
20241111,122500,7942196635,4590,4595,4595,4575,2078
20241111,122400,7932668940,4600,4605,4605,4600,2788
20241111,122300,7919842135,4610,4595,4610,4590,2195
20241111,122200,7909732865,4590,4590,4590,4590,624
20241111,122100,7906868705,4590,4575,4590,4570,2437
20241111,122000,7895713380,4575,4575,4580,4570,2121
20241111,121900,7886012285,4575,4570,4575,4570,1379
20241111,121800,7879709585,4565,4570,4570,4565,275
20241111,121700,7878452980,4570,4560,4570,4555,2303
20241111,121600,7867942065,4555,4560,4565,4555,2551
20241111,121500,7856310790,4560,4560,4565,4555,1118
20241111,121400,7851212495,4550,4560,4560,4550,2062
20241111,121300,7841825345,4555,4560,4560,4550,6250
20241111,121200,7813357450,4560,4565,4565,4560,3233
20241111,121100,7798614055,4560,4570,4570,4560,589
20241111,121000,7795924520,4570,4560,4570,4560,1710
20241111,120900,7788116750,4560,4565,4565,4555,4918
20241111,120800,7765691655,4565,4560,4575,4550,10365
20241111,120700,7718436275,4560,4565,4565,4560,1420
20241111,120600,7711958250,4560,4575,4575,4560,10032
20241111,120500,7666119355,4575,4585,4585,4575,8665
20241111,120400,7626442715,4585,4585,4585,4580,11738
20241111,120300,7572643985,4585,4585,4590,4585,2882
20241111,120200,7559422630,4590,4590,4590,4585,2541
20241111,120100,7547759445,4585,4595,4595,4585,18591
20241111,120000,7462445270,4595,4605,4605,4590,22616
20241111,115900,7358478445,4605,4610,4610,4605,713
20241111,115800,7355194795,4605,4605,4605,4600,3842
20241111,115700,7337502540,4605,4605,4610,4600,1840
20241111,115600,7329030335,4605,4605,4605,4600,1882
20241111,115500,7320365285,4605,4605,4605,4605,698
20241111,115400,7317150995,4605,4610,4615,4605,3516
20241111,115300,7300953620,4615,4610,4615,4610,2882
20241111,115200,7287662685,4610,4610,4610,4605,1714
20241111,115100,7279765005,4610,4605,4610,4600,3022
20241111,115000,7265847890,4600,4600,4605,4600,821
20241111,114900,7262070335,4605,4600,4605,4600,4868
20241111,114800,7239667080,4605,4610,4615,4605,7052
20241111,114700,7207191140,4615,4610,4615,4610,467
20241111,114600,7205038220,4610,4610,4615,4610,468
20241111,114500,7202880520,4610,4605,4615,4605,1313
20241111,114400,7196824955,4605,4610,4610,4605,498
20241111,114300,7194530185,4610,4615,4615,4605,4849
20241111,114200,7172173050,4615,4615,4615,4615,1329
20241111,114100,7166039715,4615,4615,4615,4615,250
20241111,114000,7164885965,4615,4615,4615,4615,1187
20241111,113900,7159407960,4615,4620,4620,4615,248
20241111,113800,7158262785,4610,4615,4620,4610,1986
20241111,113700,7149099740,4615,4620,4625,4615,1223
20241111,113600,7143452050,4620,4620,4620,4620,125
20241111,113500,7142874550,4620,4620,4620,4620,1686
20241111,113400,7135085230,4625,4625,4625,4620,471
20241111,113300,7132907045,4625,4630,4630,4620,223
20241111,113200,7131875810,4625,4625,4625,4620,504
20241111,113100,7129544815,4625,4620,4625,4620,668
20241111,113000,7126455365,4625,4615,4625,4615,2773
20241111,112900,7113650545,4615,4615,4620,4615,264
20241111,112800,7112431255,4615,4620,4620,4615,994
20241111,112700,7107843940,4620,4620,4620,4620,29
20241111,112600,7107709960,4615,4625,4630,4615,2151
20241111,112500,7097765715,4625,4630,4630,4625,82
20241111,112400,7097386075,4630,4620,4630,4620,1012
20241111,112300,7092708470,4615,4615,4620,4615,6795
20241111,112200,7061348135,4615,4625,4625,4615,2001
20241111,112100,7052103695,4625,4620,4625,4620,2081
20241111,112000,7042484570,4620,4620,4625,4620,889
20241111,111900,7038376665,4620,4625,4625,4620,452
20241111,111800,7036287145,4625,4630,4630,4605,5340
20241111,111700,7011643535,4630,4630,4630,4625,94
20241111,111600,7011208715,4630,4625,4630,4625,1400
20241111,111500,7004729990,4630,4630,4630,4625,2365
20241111,111400,6993780590,4630,4635,4635,4630,237
20241111,111300,6992683230,4630,4635,4635,4630,138
20241111,111200,6992043665,4630,4610,4635,4610,4405
20241111,111100,6971663430,4610,4635,4635,4610,3271
20241111,111000,6956550440,4630,4630,4630,4630,1155
20241111,110900,6951202790,4630,4620,4630,4615,3053
20241111,110800,6937084225,4620,4620,4620,4615,1470
20241111,110700,6930298525,4620,4610,4620,4610,2281
20241111,110600,6919773055,4610,4610,4615,4610,1915
20241111,110500,6910943445,4610,4605,4610,4600,1215
20241111,110400,6905342985,4600,4605,4605,4600,6993
20241111,110300,6873175165,4600,4615,4615,4600,12613
20241111,110200,6815076380,4615,4620,4620,4615,2793
20241111,110100,6802179810,4620,4625,4625,4620,2520
20241111,110000,6790526840,4625,4625,4625,4620,148
20241111,105900,6789842345,4625,4620,4625,4615,1013
20241111,105800,6785162025,4615,4625,4625,4615,1566
20241111,105700,6777933275,4625,4620,4630,4620,5204
20241111,105600,6753879210,4630,4625,4630,4625,2871
20241111,105500,6740600550,4630,4630,4630,4625,6198
20241111,105400,6711932485,4630,4630,4630,4625,1659
20241111,105300,6704258540,4630,4630,4635,4625,1128
20241111,105200,6699037160,4630,4625,4630,4625,2496
20241111,105100,6687488120,4625,4635,4635,4625,4215
20241111,105000,6667973520,4630,4635,4635,4630,1842
20241111,104900,6659441705,4645,4650,4650,4630,6020
20241111,104800,6631521140,4650,4640,4650,4640,3776
20241111,104700,6613983875,4640,4640,4645,4640,4337
20241111,104600,6593859170,4635,4660,4660,4635,4213
20241111,104500,6574290180,4660,4665,4665,4650,7319
20241111,104400,6540175530,4660,4645,4665,4645,12644
20241111,104300,6481343150,4645,4645,4650,4645,6684
20241111,104200,6450286270,4640,4645,4645,4640,3563
20241111,104100,6433738250,4645,4650,4650,4635,1719
20241111,104000,6425754880,4650,4630,4650,4620,16021
20241111,103900,6351501480,4625,4630,4635,4620,2220
20241111,103800,6341217375,4630,4615,4630,4605,7289
20241111,103700,6307526080,4605,4610,4615,4600,7555
20241111,103600,6272769250,4605,4605,4610,4605,1693
20241111,103500,6264968420,4610,4610,4610,4605,1032
20241111,103400,6260212670,4610,4605,4615,4605,470
20241111,103300,6258047330,4615,4610,4615,4600,5272
20241111,103200,6233761365,4610,4615,4615,4610,1406
20241111,103100,6227275170,4615,4605,4615,4600,3405
20241111,103000,6211585640,4605,4595,4605,4595,1944
20241111,102900,6202647855,4590,4600,4600,4590,6582
20241111,102800,6172412085,4600,4590,4610,4590,5858
20241111,102700,6145506405,4590,4605,4605,4590,26852
20241111,102600,6022062895,4605,4605,4610,4605,3842
20241111,102500,6004370035,4610,4615,4615,4610,1838
20241111,102400,5995896785,4610,4605,4610,4605,2943
20241111,102300,5982335835,4605,4610,4610,4605,1811
20241111,102200,5973993055,4610,4615,4615,4605,7031
20241111,102100,5941595365,4615,4620,4625,4615,3315
20241111,102000,5926282185,4620,4620,4625,4620,1452
20241111,101900,5919573705,4615,4640,4640,4615,5102
20241111,101800,5895958150,4640,4640,4640,4635,5198
20241111,101700,5871843675,4640,4635,4640,4630,2216
20241111,101600,5861581830,4635,4635,4640,4630,7680
20241111,101500,5825978045,4640,4625,4640,4620,3843
20241111,101400,5808185100,4625,4620,4625,4620,1526
20241111,101300,5801134395,4625,4630,4630,4620,3442
20241111,101200,5785217605,4630,4630,4645,4630,991
20241111,101100,5780623590,4630,4630,4630,4625,2206
20241111,101000,5770412800,4630,4635,4645,4630,5445
20241111,100900,5745168370,4635,4620,4635,4620,7218
20241111,100800,5711807670,4615,4605,4615,4605,2586
20241111,100700,5699884040,4610,4610,4615,4605,4203
20241111,100600,5680515140,4615,4610,4615,4600,6144
20241111,100500,5652215180,4610,4610,4620,4600,11185
20241111,100400,5600675175,4610,4625,4625,4610,5350
20241111,100300,5575973390,4620,4625,4630,4620,2433
20241111,100200,5564714425,4620,4615,4620,4610,4940
20241111,100100,5541913745,4615,4645,4645,4610,23858
20241111,100000,5431466830,4650,4655,4660,4640,11348
20241111,095900,5378754100,4650,4650,4660,4645,4737
20241111,095800,5356716905,4645,4635,4645,4630,2980
20241111,095700,5342899380,4640,4650,4650,4630,5690
20241111,095600,5316501215,4650,4640,4655,4640,5390
20241111,095500,5291453285,4635,4650,4660,4635,8932
20241111,095400,5249970525,4645,4680,4680,4640,26447
20241111,095300,5126806720,4675,4670,4710,4670,72335
20241111,095200,4787235050,4670,4660,4675,4650,3749
20241111,095100,4769754760,4660,4655,4665,4650,14758
20241111,095000,4701042105,4655,4660,4665,4650,10552
20241111,094900,4651926890,4660,4680,4695,4655,41895
20241111,094800,4456120175,4685,4670,4690,4660,36168
20241111,094700,4286909315,4670,4655,4670,4645,10916
20241111,094600,4236026485,4655,4655,4655,4645,4259
20241111,094500,4216217520,4655,4640,4655,4640,9095
20241111,094400,4173953440,4640,4640,4645,4635,4089
20241111,094300,4154982130,4640,4645,4645,4640,5523
20241111,094200,4129330605,4645,4650,4650,4640,6215
20241111,094100,4100469675,4645,4650,4660,4640,8924
20241111,094000,4058947895,4640,4655,4660,4635,19231
20241111,093900,3969498590,4655,4650,4670,4630,18636
20241111,093800,3882693760,4650,4610,4650,4605,21046
20241111,093700,3785178620,4610,4620,4625,4605,4070
20241111,093600,3766406665,4615,4620,4625,4615,7925
20241111,093500,3729777240,4620,4615,4625,4610,14903
20241111,093400,3660980560,4620,4620,4625,4615,10005
20241111,093300,3614731650,4615,4595,4615,4595,6866
20241111,093200,3583105445,4595,4580,4595,4575,6229
20241111,093100,3554531000,4580,4600,4600,4570,33830
20241111,093000,3399527520,4600,4600,4610,4590,7145
20241111,092900,3366708130,4600,4615,4615,4595,3611
20241111,092800,3350078055,4615,4615,4620,4610,4957
20241111,092700,3327200005,4615,4595,4620,4595,7102
20241111,092600,3294520710,4585,4610,4615,4585,18668
20241111,092500,3208772365,4615,4605,4615,4595,7354
20241111,092400,3174906080,4595,4625,4640,4595,20203
20241111,092300,3081739630,4635,4655,4670,4625,41045
20241111,092200,2890840020,4660,4655,4660,4650,17029
20241111,092100,2811526600,4655,4650,4660,4645,16085
20241111,092000,2736680280,4650,4650,4660,4640,21252
20241111,091900,2637851620,4650,4605,4660,4600,35067
20241111,091800,2475281350,4605,4615,4615,4600,5993
20241111,091700,2447686770,4610,4610,4620,4595,10594
20241111,091600,2398834255,4610,4610,4615,4595,8461
20241111,091500,2359885470,4610,4620,4620,4600,16435
20241111,091400,2284112255,4620,4620,4630,4610,12672
20241111,091300,2225614140,4620,4635,4645,4605,36129
20241111,091200,2058393850,4620,4615,4635,4575,51499
20241111,091100,1821181150,4590,4585,4640,4565,45935
20241111,091000,1609635345,4590,4500,4590,4500,25663
20241111,090900,1492928150,4500,4485,4525,4475,16092
20241111,090800,1420532265,4485,4485,4505,4465,48422
20241111,090700,1203679935,4495,4520,4525,4480,40097
20241111,090600,1023173360,4515,4520,4530,4515,11248
20241111,090500,972307360,4520,4550,4550,4515,9227
20241111,090400,930563785,4545,4510,4555,4495,42006
20241111,090300,741261825,4510,4540,4560,4510,25994
20241111,090200,623514960,4560,4555,4560,4545,12505
20241111,090100,566612390,4555,4540,4590,4530,34771
20241111,090000,408155975,4540,4580,4610,4540,87716