KissMeData/037270/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192000,12883669870,4500,4500,4500,4500,37842
20241121,191900,12883669870,4500,4500,4500,4500,0
20241121,191800,12883669870,4500,4500,4500,4500,0
20241121,191700,12883669870,4500,4500,4500,4500,0
20241121,191600,12883669870,4500,4500,4500,4500,0
20241121,191500,12883669870,4500,4500,4500,4500,0
20241121,191400,12883669870,4500,4500,4500,4500,0
20241121,191300,12883669870,4500,4500,4500,4500,0
20241121,191200,12883669870,4500,4500,4500,4500,0
20241121,191100,12883669870,4500,4500,4500,4500,0
20241121,191000,12883669870,4500,4500,4500,4500,0
20241121,190900,12883669870,4500,4500,4500,4500,0
20241121,190800,12883669870,4500,4500,4500,4500,0
20241121,190700,12883669870,4500,4500,4500,4500,0
20241121,190600,12883669870,4500,4500,4500,4500,0
20241121,190500,12883669870,4500,4500,4500,4500,0
20241121,190400,12883669870,4500,4500,4500,4500,0
20241121,190300,12883669870,4500,4500,4500,4500,0
20241121,190200,12883669870,4500,4500,4500,4500,0
20241121,190100,12883669870,4500,4500,4500,4500,0
20241121,190000,12883669870,4500,4500,4500,4500,0
20241121,185900,12883669870,4500,4500,4500,4500,0
20241121,185800,12883669870,4500,4500,4500,4500,0
20241121,185700,12883669870,4500,4500,4500,4500,0
20241121,185600,12883669870,4500,4500,4500,4500,0
20241121,185500,12883669870,4500,4500,4500,4500,0
20241121,185400,12883669870,4500,4500,4500,4500,0
20241121,185300,12883669870,4500,4500,4500,4500,0
20241121,185200,12883669870,4500,4500,4500,4500,0
20241121,185100,12883669870,4500,4500,4500,4500,0
20241121,185000,12883669870,4500,4500,4500,4500,37842
20241121,184900,12883669870,4500,4500,4500,4500,0
20241121,184800,12883669870,4500,4500,4500,4500,0
20241121,184700,12883669870,4500,4500,4500,4500,0
20241121,184600,12883669870,4500,4500,4500,4500,0
20241121,184500,12883669870,4500,4500,4500,4500,0
20241121,184400,12883669870,4500,4500,4500,4500,0
20241121,184300,12883669870,4500,4500,4500,4500,0
20241121,184200,12883669870,4500,4500,4500,4500,0
20241121,184100,12883669870,4500,4500,4500,4500,0
20241121,184000,12883669870,4500,4500,4500,4500,0
20241121,183900,12883669870,4500,4500,4500,4500,0
20241121,183800,12883669870,4500,4500,4500,4500,0
20241121,183700,12883669870,4500,4500,4500,4500,0
20241121,183600,12883669870,4500,4500,4500,4500,0
20241121,183500,12883669870,4500,4500,4500,4500,0
20241121,183400,12883669870,4500,4500,4500,4500,0
20241121,183300,12883669870,4500,4500,4500,4500,0
20241121,183200,12883669870,4500,4500,4500,4500,0
20241121,183100,12883669870,4500,4500,4500,4500,0
20241121,183000,12883669870,4500,4500,4500,4500,0
20241121,182900,12883669870,4500,4500,4500,4500,0
20241121,182800,12883669870,4500,4500,4500,4500,0
20241121,182700,12883669870,4500,4500,4500,4500,0
20241121,182600,12883669870,4500,4500,4500,4500,0
20241121,182500,12883669870,4500,4500,4500,4500,0
20241121,182400,12883669870,4500,4500,4500,4500,0
20241121,182300,12883669870,4500,4500,4500,4500,0
20241121,182200,12883669870,4500,4500,4500,4500,0
20241121,182100,12883669870,4500,4500,4500,4500,0
20241121,182000,12883669870,4500,4500,4500,4500,37842
20241121,181900,12883669870,4500,4500,4500,4500,0
20241121,181800,12883669870,4500,4500,4500,4500,0
20241121,181700,12883669870,4500,4500,4500,4500,0
20241121,181600,12883669870,4500,4500,4500,4500,0
20241121,181500,12883669870,4500,4500,4500,4500,0
20241121,181400,12883669870,4500,4500,4500,4500,0
20241121,181300,12883669870,4500,4500,4500,4500,0
20241121,181200,12883669870,4500,4500,4500,4500,0
20241121,181100,12883669870,4500,4500,4500,4500,0
20241121,181000,12883669870,4500,4500,4500,4500,0
20241121,180900,12883669870,4500,4500,4500,4500,0
20241121,180800,12883669870,4500,4500,4500,4500,0
20241121,180700,12883669870,4500,4500,4500,4500,0
20241121,180600,12883669870,4500,4500,4500,4500,0
20241121,180500,12883669870,4500,4500,4500,4500,0
20241121,180400,12883669870,4500,4500,4500,4500,0
20241121,180300,12883669870,4500,4500,4500,4500,0
20241121,180200,12883669870,4500,4500,4500,4500,0
20241121,180100,12883669870,4500,4500,4500,4500,0
20241121,180000,12883669870,4500,4500,4500,4500,0
20241121,175900,12883669870,4500,4500,4500,4500,0
20241121,175800,12883669870,4500,4500,4500,4500,0
20241121,175700,12883669870,4500,4500,4500,4500,0
20241121,175600,12883669870,4500,4500,4500,4500,0
20241121,175500,12883669870,4500,4500,4500,4500,0
20241121,175400,12883669870,4500,4500,4500,4500,0
20241121,175300,12883669870,4500,4500,4500,4500,0
20241121,175200,12883669870,4500,4500,4500,4500,0
20241121,175100,12883669870,4500,4500,4500,4500,0
20241121,175000,12883669870,4500,4500,4500,4500,37842
20241121,174900,12883669870,4500,4500,4500,4500,0
20241121,174800,12883669870,4500,4500,4500,4500,0
20241121,174700,12883669870,4500,4500,4500,4500,0
20241121,174600,12883669870,4500,4500,4500,4500,0
20241121,174500,12883669870,4500,4500,4500,4500,0
20241121,174400,12883669870,4500,4500,4500,4500,0
20241121,174300,12883669870,4500,4500,4500,4500,0
20241121,174200,12883669870,4500,4500,4500,4500,0
20241121,174100,12883669870,4500,4500,4500,4500,0
20241121,174000,12883669870,4500,4500,4500,4500,0
20241121,173900,12883669870,4500,4500,4500,4500,0
20241121,173800,12883669870,4500,4500,4500,4500,0
20241121,173700,12883669870,4500,4500,4500,4500,0
20241121,173600,12883669870,4500,4500,4500,4500,0
20241121,173500,12883669870,4500,4500,4500,4500,0
20241121,173400,12883669870,4500,4500,4500,4500,0
20241121,173300,12883669870,4500,4500,4500,4500,0
20241121,173200,12883669870,4500,4500,4500,4500,0
20241121,173100,12883669870,4500,4500,4500,4500,0
20241121,173000,12883669870,4500,4500,4500,4500,0
20241121,172900,12883669870,4500,4500,4500,4500,0
20241121,172800,12883669870,4500,4500,4500,4500,0
20241121,172700,12883669870,4500,4500,4500,4500,0
20241121,172600,12883669870,4500,4500,4500,4500,0
20241121,172500,12883669870,4500,4500,4500,4500,0
20241121,172400,12883669870,4500,4500,4500,4500,0
20241121,172300,12883669870,4500,4500,4500,4500,0
20241121,172200,12883669870,4500,4500,4500,4500,0
20241121,172100,12883669870,4500,4500,4500,4500,0
20241121,172000,12883669870,4500,4500,4500,4500,37842
20241121,171900,12883669870,4500,4500,4500,4500,0
20241121,171800,12883669870,4500,4500,4500,4500,0
20241121,171700,12883669870,4500,4500,4500,4500,0
20241121,171600,12883669870,4500,4500,4500,4500,0
20241121,171500,12883669870,4500,4500,4500,4500,0
20241121,171400,12883669870,4500,4500,4500,4500,0
20241121,171300,12883669870,4500,4500,4500,4500,0
20241121,171200,12883669870,4500,4500,4500,4500,0
20241121,171100,12883669870,4500,4500,4500,4500,0
20241121,171000,12883669870,4500,4500,4500,4500,0
20241121,170900,12883669870,4500,4500,4500,4500,0
20241121,170800,12883669870,4500,4500,4500,4500,0
20241121,170700,12883669870,4500,4500,4500,4500,0
20241121,170600,12883669870,4500,4500,4500,4500,0
20241121,170500,12883669870,4500,4500,4500,4500,0
20241121,170400,12883669870,4500,4500,4500,4500,0
20241121,170300,12883669870,4500,4500,4500,4500,0
20241121,170200,12883669870,4500,4500,4500,4500,0
20241121,170100,12883669870,4500,4500,4500,4500,0
20241121,170000,12883669870,4500,4500,4500,4500,0
20241121,165900,12883669870,4500,4500,4500,4500,0
20241121,165800,12883669870,4500,4500,4500,4500,0
20241121,165700,12883669870,4500,4500,4500,4500,0
20241121,165600,12883669870,4500,4500,4500,4500,0
20241121,165500,12883669870,4500,4500,4500,4500,0
20241121,165400,12883669870,4500,4500,4500,4500,0
20241121,165300,12883669870,4500,4500,4500,4500,0
20241121,165200,12883669870,4500,4500,4500,4500,0
20241121,165100,12883669870,4500,4500,4500,4500,0
20241121,165000,12883669870,4500,4500,4500,4500,37842
20241121,164900,12883669870,4500,4500,4500,4500,0
20241121,164800,12883669870,4500,4500,4500,4500,0
20241121,164700,12883669870,4500,4500,4500,4500,0
20241121,164600,12883669870,4500,4500,4500,4500,0
20241121,164500,12883669870,4500,4500,4500,4500,0
20241121,164400,12883669870,4500,4500,4500,4500,0
20241121,164300,12883669870,4500,4500,4500,4500,0
20241121,164200,12883669870,4500,4500,4500,4500,0
20241121,164100,12883669870,4500,4500,4500,4500,0
20241121,164000,12883669870,4500,4500,4500,4500,0
20241121,163900,12883669870,4500,4500,4500,4500,0
20241121,163800,12883669870,4500,4500,4500,4500,0
20241121,163700,12883669870,4500,4500,4500,4500,0
20241121,163600,12883669870,4500,4500,4500,4500,0
20241121,163500,12883669870,4500,4500,4500,4500,0
20241121,163400,12883669870,4500,4500,4500,4500,0
20241121,163300,12883669870,4500,4500,4500,4500,0
20241121,163200,12883669870,4500,4500,4500,4500,0
20241121,163100,12883669870,4500,4500,4500,4500,0
20241121,163000,12883669870,4500,4500,4500,4500,0
20241121,162900,12883669870,4500,4500,4500,4500,0
20241121,162800,12883669870,4500,4500,4500,4500,0
20241121,162700,12883669870,4500,4500,4500,4500,0
20241121,162600,12883669870,4500,4500,4500,4500,0
20241121,162500,12883669870,4500,4500,4500,4500,0
20241121,162400,12883669870,4500,4500,4500,4500,0
20241121,162300,12883669870,4500,4500,4500,4500,0
20241121,162200,12883669870,4500,4500,4500,4500,0
20241121,162100,12883669870,4500,4500,4500,4500,0
20241121,162000,12883669870,4500,4500,4500,4500,37842
20241121,161900,12883669870,4500,4500,4500,4500,0
20241121,161800,12883669870,4500,4500,4500,4500,0
20241121,161700,12883669870,4500,4500,4500,4500,0
20241121,161600,12883669870,4500,4500,4500,4500,0
20241121,161500,12883669870,4500,4500,4500,4500,0
20241121,161400,12883669870,4500,4500,4500,4500,0
20241121,161300,12883669870,4500,4500,4500,4500,0
20241121,161200,12883669870,4500,4500,4500,4500,0
20241121,161100,12883669870,4500,4500,4500,4500,0
20241121,161000,12883669870,4500,4500,4500,4500,0
20241121,160900,12883669870,4500,4500,4500,4500,0
20241121,160800,12883669870,4500,4500,4500,4500,0
20241121,160700,12883669870,4500,4500,4500,4500,0
20241121,160600,12883669870,4500,4500,4500,4500,0
20241121,160500,12883669870,4500,4500,4500,4500,0
20241121,160400,12883669870,4500,4500,4500,4500,0
20241121,160300,12883669870,4500,4500,4500,4500,0
20241121,160200,12883669870,4500,4500,4500,4500,0
20241121,160100,12883669870,4500,4500,4500,4500,0
20241121,160000,12883669870,4500,4500,4500,4500,0
20241121,155900,12883669870,4500,4500,4500,4500,0
20241121,155800,12883669870,4500,4500,4500,4500,0
20241121,155700,12883669870,4500,4500,4500,4500,0
20241121,155600,12883669870,4500,4500,4500,4500,0
20241121,155500,12883669870,4500,4500,4500,4500,0
20241121,155400,12883669870,4500,4500,4500,4500,0
20241121,155300,12883669870,4500,4500,4500,4500,0
20241121,155200,12883669870,4500,4500,4500,4500,0
20241121,155100,12883669870,4500,4500,4500,4500,0
20241121,155000,12883669870,4500,4500,4500,4500,37842
20241121,154900,12883669870,4500,4500,4500,4500,0
20241121,154800,12883669870,4500,4500,4500,4500,0
20241121,154700,12883669870,4500,4500,4500,4500,0
20241121,154600,12883669870,4500,4500,4500,4500,0
20241121,154500,12883669870,4500,4500,4500,4500,0
20241121,154400,12883669870,4500,4500,4500,4500,0
20241121,154300,12883669870,4500,4500,4500,4500,0
20241121,154200,12883669870,4500,4500,4500,4500,0
20241121,154100,12883669870,4500,4500,4500,4500,0
20241121,154000,12883669870,4500,4500,4500,4500,0
20241121,153900,12883669870,4500,4500,4500,4500,0
20241121,153800,12883669870,4500,4500,4500,4500,0
20241121,153700,12883669870,4500,4500,4500,4500,0
20241121,153600,12883669870,4500,4500,4500,4500,0
20241121,153500,12883669870,4500,4500,4500,4500,0
20241121,153400,12883669870,4500,4500,4500,4500,0
20241121,153300,12883669870,4500,4500,4500,4500,0
20241121,153200,12883669870,4500,4500,4500,4500,0
20241121,153100,12883669870,4500,4500,4500,4500,0
20241121,153000,12883669870,4500,4500,4500,4500,37842
20241121,152900,12713380870,4490,4490,4490,4490,0
20241121,152800,12713380870,4490,4490,4490,4490,0
20241121,152700,12713380870,4490,4490,4490,4490,0
20241121,152600,12713380870,4490,4490,4490,4490,0
20241121,152500,12713380870,4490,4490,4490,4490,0
20241121,152400,12713380870,4490,4490,4490,4490,0
20241121,152300,12713380870,4490,4490,4490,4490,0
20241121,152200,12713380870,4490,4490,4490,4490,0
20241121,152100,12713380870,4490,4490,4490,4490,0
20241121,152000,12713380870,4490,4490,4490,4490,0
20241121,151900,12713380870,4490,4450,4515,4445,70369
20241121,151800,12397707950,4450,4455,4455,4445,6459
20241121,151700,12368965275,4450,4455,4460,4450,6951
20241121,151600,12337993110,4455,4435,4460,4435,17798
20241121,151500,12258792030,4435,4445,4450,4435,13106
20241121,151400,12200566050,4445,4445,4455,4440,11009
20241121,151300,12151597075,4445,4465,4465,4435,9716
20241121,151200,12108331195,4460,4415,4475,4410,62739
20241121,151100,11829050080,4415,4390,4415,4390,26851
20241121,151000,11710907230,4390,4385,4390,4385,4689
20241121,150900,11690329010,4385,4385,4390,4385,1080
20241121,150800,11685588095,4385,4390,4395,4385,2601
20241121,150700,11674170970,4390,4385,4395,4385,2612
20241121,150600,11662706110,4390,4375,4390,4375,4073
20241121,150500,11644836540,4375,4390,4390,4370,9491
20241121,150400,11603280695,4390,4395,4395,4390,2360
20241121,150300,11592913745,4395,4385,4400,4380,11414
20241121,150200,11542812235,4385,4385,4390,4360,5160
20241121,150100,11520223715,4390,4385,4390,4370,4301
20241121,150000,11501388905,4385,4405,4405,4360,9675
20241121,145900,11458961085,4410,4415,4420,4405,10253
20241121,145800,11413731360,4410,4395,4415,4390,17149
20241121,145700,11338165605,4395,4375,4395,4375,6503
20241121,145600,11309678655,4375,4345,4380,4335,9644
20241121,145500,11267673470,4335,4335,4350,4330,2248
20241121,145400,11257930950,4325,4345,4345,4320,1457
20241121,145300,11251629535,4350,4345,4350,4325,4137
20241121,145200,11233672720,4350,4340,4350,4335,2166
20241121,145100,11224268455,4345,4345,4350,4340,3471
20241121,145000,11209185365,4345,4345,4350,4340,3047
20241121,144900,11195947810,4350,4340,4350,4340,2689
20241121,144800,11184275240,4340,4345,4345,4340,1705
20241121,144700,11176874485,4340,4340,4345,4340,2373
20241121,144600,11166575655,4340,4335,4340,4335,3474
20241121,144500,11151511280,4330,4330,4330,4325,3637
20241121,144400,11135767770,4330,4325,4330,4325,1468
20241121,144300,11129418155,4325,4325,4325,4320,1785
20241121,144200,11121705515,4330,4325,4330,4315,2123
20241121,144100,11112532815,4330,4315,4330,4310,4680
20241121,144000,11092331535,4315,4320,4320,4315,4842
20241121,143900,11071430680,4320,4320,4325,4315,1748
20241121,143800,11063879330,4315,4330,4335,4315,5796
20241121,143700,11038835755,4330,4330,4330,4320,4562
20241121,143600,11019114435,4330,4330,4330,4320,2914
20241121,143500,11006514430,4330,4320,4330,4320,11939
20241121,143400,10954931535,4320,4320,4325,4310,2909
20241121,143300,10942374080,4315,4320,4325,4310,8997
20241121,143200,10903550655,4320,4320,4325,4320,5795
20241121,143100,10878512770,4320,4335,4335,4320,2883
20241121,143000,10866041155,4330,4335,4335,4325,1786
20241121,142900,10858309210,4335,4330,4340,4320,2432
20241121,142800,10847788035,4330,4330,4335,4325,3584
20241121,142700,10832286010,4330,4330,4335,4325,1519
20241121,142600,10825713235,4330,4340,4350,4330,1762
20241121,142500,10818078265,4340,4340,4345,4335,6304
20241121,142400,10790734925,4335,4345,4345,4335,1428
20241121,142300,10784544475,4335,4350,4350,4335,6375
20241121,142200,10756894695,4335,4335,4350,4330,8670
20241121,142100,10719290460,4335,4320,4335,4315,20418
20241121,142000,10631135305,4325,4310,4325,4310,3817
20241121,141900,10614674020,4310,4330,4330,4310,12260
20241121,141800,10561737110,4330,4325,4330,4320,4659
20241121,141700,10541593930,4330,4330,4330,4320,10240
20241121,141600,10497317140,4330,4335,4340,4330,13231
20241121,141500,10440011180,4340,4340,4345,4335,2138
20241121,141400,10430736925,4345,4335,4345,4335,3659
20241121,141300,10414857195,4335,4345,4350,4335,5622
20241121,141200,10390445860,4345,4340,4345,4335,2092
20241121,141100,10381366570,4340,4335,4350,4335,2516
20241121,141000,10370455625,4345,4345,4350,4335,11380
20241121,140900,10321108035,4340,4350,4350,4340,2006
20241121,140800,10312395225,4345,4345,4350,4340,1661
20241121,140700,10305182810,4340,4350,4350,4340,5839
20241121,140600,10279835050,4345,4365,4365,4345,4443
20241121,140500,10260508400,4365,4350,4365,4345,564
20241121,140400,10258051555,4345,4350,4370,4345,3311
20241121,140300,10243656495,4355,4350,4370,4350,2587
20241121,140200,10232384955,4350,4340,4350,4340,3302
20241121,140100,10218033185,4340,4335,4340,4330,7994
20241121,140000,10183377780,4335,4340,4350,4335,10351
20241121,135900,10138459625,4340,4355,4355,4340,7405
20241121,135800,10106298815,4345,4350,4360,4345,5122
20241121,135700,10084015595,4360,4350,4360,4350,7524
20241121,135600,10051244065,4345,4355,4360,4345,14592
20241121,135500,9987754155,4355,4350,4360,4350,5289
20241121,135400,9964730655,4350,4365,4365,4350,7543
20241121,135300,9931878755,4365,4360,4365,4360,99
20241121,135200,9931446995,4360,4365,4365,4360,3392
20241121,135100,9916657050,4365,4365,4370,4360,2594
20241121,135000,9905339005,4360,4365,4370,4360,2504
20241121,134900,9894418545,4355,4360,4370,4355,3410
20241121,134800,9879557840,4360,4370,4370,4355,9087
20241121,134700,9839931340,4370,4375,4380,4370,7837
20241121,134600,9805674375,4380,4385,4390,4375,11826
20241121,134500,9753880720,4385,4400,4400,4385,4759
20241121,134400,9732993375,4400,4405,4405,4400,3890
20241121,134300,9715873400,4405,4410,4410,4400,1471
20241121,134200,9709395105,4405,4410,4420,4405,2620
20241121,134100,9697837255,4410,4410,4410,4405,169
20241121,134000,9697092340,4410,4400,4410,4400,1135
20241121,133900,9692087565,4395,4400,4410,4395,7578
20241121,133800,9658765765,4410,4410,4410,4400,723
20241121,133700,9655580970,4410,4405,4410,4405,197
20241121,133600,9654713120,4405,4410,4410,4400,506
20241121,133500,9652482765,4410,4410,4415,4395,886
20241121,133400,9648580980,4415,4400,4415,4395,5812
20241121,133300,9623005280,4400,4395,4400,4395,1183
20241121,133200,9617804490,4395,4400,4400,4395,1656
20241121,133100,9610525100,4400,4395,4400,4395,1668
20241121,133000,9603192200,4400,4395,4400,4390,1920
20241121,132900,9594754020,4395,4390,4395,4390,766
20241121,132800,9591387985,4390,4395,4395,4390,528
20241121,132700,9589068240,4390,4395,4395,4390,1795
20241121,132600,9581181605,4390,4390,4390,4385,147
20241121,132500,9580536305,4390,4385,4390,4385,174
20241121,132400,9579772770,4385,4390,4390,4380,4869
20241121,132300,9558436435,4395,4385,4395,4380,2823
20241121,132200,9546061420,4385,4385,4390,4385,1983
20241121,132100,9537365955,4385,4390,4395,4385,1348
20241121,132000,9531451985,4390,4385,4390,4380,1922
20241121,131900,9523025570,4380,4390,4395,4380,5382
20241121,131800,9499418820,4390,4390,4395,4385,1823
20241121,131700,9491421400,4390,4395,4395,4390,597
20241121,131600,9488800480,4400,4400,4400,4385,538
20241121,131500,9486440165,4400,4390,4400,4380,5116
20241121,131400,9464015395,4390,4395,4395,4380,6478
20241121,131300,9435608925,4400,4400,4400,4380,19006
20241121,131200,9352275260,4395,4405,4405,4395,9615
20241121,131100,9309963450,4405,4420,4425,4405,5189
20241121,131000,9287061240,4425,4430,4435,4425,8266
20241121,130900,9250451280,4425,4435,4435,4425,3019
20241121,130800,9237084025,4425,4435,4435,4425,295
20241121,130700,9235776250,4440,4435,4440,4425,450
20241121,130600,9233780830,4425,4430,4435,4420,1889
20241121,130500,9225418200,4430,4430,4435,4425,4171
20241121,130400,9206940700,4430,4420,4430,4420,4293
20241121,130300,9187937190,4420,4415,4420,4415,5131
20241121,130200,9165263020,4415,4420,4420,4415,772
20241121,130100,9161854345,4420,4415,4420,4415,997
20241121,130000,9157447655,4415,4415,4425,4415,976
20241121,125900,9153138095,4420,4425,4425,4415,465
20241121,125800,9151082220,4425,4415,4425,4415,74
20241121,125700,9150754780,4415,4425,4425,4410,161
20241121,125600,9150044460,4410,4410,4425,4410,307
20241121,125500,9148690560,4405,4410,4410,4405,1436
20241121,125400,9142363010,4410,4410,4425,4405,3859
20241121,125300,9125327860,4415,4430,4430,4410,3861
20241121,125200,9108278515,4430,4425,4430,4425,2383
20241121,125100,9097726670,4425,4430,4430,4420,1638
20241121,125000,9090481270,4430,4425,4430,4425,1500
20241121,124900,9083843420,4430,4445,4445,4430,279
20241121,124800,9082605885,4435,4445,4450,4435,1393
20241121,124700,9076414955,4445,4445,4455,4440,8244
20241121,124600,9039735615,4445,4415,4445,4415,7100
20241121,124500,9008260780,4420,4415,4420,4415,1654
20241121,124400,9000954450,4415,4415,4415,4410,1669
20241121,124300,8993585830,4415,4425,4425,4415,3887
20241121,124200,8976413140,4425,4425,4425,4420,1760
20241121,124100,8968632650,4425,4420,4425,4420,1015
20241121,124000,8964146280,4425,4420,4425,4420,174
20241121,123900,8963377180,4420,4420,4420,4415,887
20241121,123800,8959458830,4425,4420,4425,4415,1036
20241121,123700,8954878595,4425,4420,4425,4420,2852
20241121,123600,8942271635,4420,4420,4425,4415,3567
20241121,123500,8926506690,4425,4435,4435,4420,3646
20241121,123400,8910388680,4435,4425,4435,4425,537
20241121,123300,8908012360,4435,4425,4435,4420,772
20241121,123200,8904599070,4430,4425,4435,4425,1061
20241121,123100,8899903645,4425,4435,4440,4425,1360
20241121,123000,8893877285,4440,4450,4450,4440,8454
20241121,122900,8856303490,4450,4435,4450,4435,4479
20241121,122800,8836413035,4435,4430,4440,4430,289
20241121,122700,8835131400,4435,4430,4435,4430,816
20241121,122600,8831516470,4435,4430,4440,4430,1013
20241121,122500,8827023875,4435,4430,4435,4420,995
20241121,122400,8822620905,4430,4435,4435,4425,494
20241121,122300,8820433290,4425,4430,4440,4425,3090
20241121,122200,8806729215,4440,4440,4440,4425,1876
20241121,122100,8798415205,4440,4440,4445,4435,1033
20241121,122000,8793830225,4440,4430,4445,4430,6922
20241121,121900,8763121090,4430,4415,4430,4415,3313
20241121,121800,8748469920,4415,4410,4415,4410,1129
20241121,121700,8743489735,4415,4415,4420,4410,1349
20241121,121600,8737538760,4420,4415,4420,4410,2426
20241121,121500,8726827980,4415,4415,4415,4410,1866
20241121,121400,8718591740,4415,4405,4415,4405,939
20241121,121300,8714452650,4405,4410,4410,4405,2455
20241121,121200,8703637830,4410,4410,4420,4410,4437
20241121,121100,8684068895,4410,4420,4420,4410,4199
20241121,121000,8665540000,4420,4415,4420,4415,3414
20241121,120900,8650457095,4415,4405,4415,4405,510
20241121,120800,8648207905,4410,4410,4410,4405,2475
20241121,120700,8637305345,4415,4415,4415,4405,2566
20241121,120600,8625993805,4415,4410,4415,4410,1563
20241121,120500,8619099195,4410,4415,4415,4410,1653
20241121,120400,8611806215,4415,4410,4415,4405,384
20241121,120300,8610112275,4405,4420,4420,4405,800
20241121,120200,8606582540,4415,4425,4425,4410,2146
20241121,120100,8597117870,4410,4435,4435,4410,6626
20241121,120000,8567802320,4430,4425,4430,4425,4722
20241121,115900,8546889700,4420,4410,4420,4405,5458
20241121,115800,8522788910,4410,4410,4410,4405,1061
20241121,115700,8518114010,4405,4395,4410,4395,9204
20241121,115600,8477599375,4395,4395,4400,4395,5900
20241121,115500,8451663680,4390,4395,4395,4390,167
20241121,115400,8450929830,4395,4385,4395,4385,2172
20241121,115300,8441393160,4385,4385,4385,4380,1241
20241121,115200,8435953890,4380,4385,4385,4380,3927
20241121,115100,8418753605,4380,4395,4395,4380,6606
20241121,115000,8389802420,4395,4385,4395,4380,4221
20241121,114900,8371311245,4385,4390,4390,4380,1180
20241121,114800,8366136480,4390,4395,4395,4385,4346
20241121,114700,8347071515,4395,4395,4395,4390,668
20241121,114600,8344138715,4395,4395,4395,4390,1250
20241121,114500,8338646130,4395,4400,4400,4390,445
20241121,114400,8336690740,4400,4395,4400,4395,2111
20241121,114300,8327411190,4400,4400,4400,4385,2819
20241121,114200,8315034585,4400,4400,4400,4395,508
20241121,114100,8312801220,4395,4395,4400,4395,4583
20241121,114000,8292640305,4390,4395,4395,4390,227
20241121,113900,8291643140,4380,4385,4390,4380,3666
20241121,113800,8275578345,4385,4380,4385,4380,1434
20241121,113700,8269297415,4380,4380,4380,4380,1027
20241121,113600,8264799155,4380,4380,4380,4370,1236
20241121,113500,8259389525,4380,4380,4385,4370,7673
20241121,113400,8225834780,4380,4385,4385,4380,1104
20241121,113300,8220994185,4380,4385,4385,4375,3103
20241121,113200,8207393930,4380,4380,4385,4380,240
20241121,113100,8206342705,4380,4380,4385,4375,1787
20241121,113000,8198519625,4385,4380,4385,4375,575
20241121,112900,8196003655,4375,4385,4385,4370,4349
20241121,112800,8176982810,4385,4375,4390,4370,4779
20241121,112700,8156024120,4375,4375,4375,4370,1820
20241121,112600,8148065105,4375,4350,4375,4350,6764
20241121,112500,8118581880,4340,4350,4350,4340,6883
20241121,112400,8088676250,4345,4345,4345,4340,3426
20241121,112300,8073797090,4340,4340,4345,4335,10730
20241121,112200,8027279495,4335,4350,4350,4335,15956
20241121,112100,7958048210,4350,4345,4355,4345,2572
20241121,112000,7946871035,4345,4355,4355,4345,6282
20241121,111900,7919546675,4350,4365,4365,4350,18438
20241121,111800,7839293315,4365,4360,4370,4355,5921
20241121,111700,7813503735,4370,4365,4370,4355,12591
20241121,111600,7758568865,4365,4370,4375,4365,6109
20241121,111500,7731881095,4375,4375,4375,4370,3059
20241121,111400,7718512630,4370,4395,4395,4370,12263
20241121,111300,7664799815,4390,4400,4400,4390,2390
20241121,111200,7654299660,4400,4395,4400,4390,459
20241121,111100,7652281220,4395,4395,4400,4395,931
20241121,111000,7648188730,4395,4395,4395,4390,4343
20241121,110900,7629107795,4395,4395,4395,4390,1284
20241121,110800,7623468790,4395,4395,4395,4390,2196
20241121,110700,7613824550,4395,4390,4395,4390,4194
20241121,110600,7595393480,4395,4390,4395,4390,1313
20241121,110500,7589626545,4390,4385,4390,4385,2943
20241121,110400,7576719740,4385,4385,4395,4385,3506
20241121,110300,7561336730,4390,4375,4390,4375,3973
20241121,110200,7543919900,4375,4380,4400,4375,19621
20241121,110100,7457992285,4380,4380,4380,4375,820
20241121,110000,7454402945,4380,4370,4380,4370,3180
20241121,105900,7440491660,4375,4360,4380,4360,6348
20241121,105800,7412733375,4370,4365,4370,4355,22364
20241121,105700,7315243005,4365,4375,4375,4360,10918
20241121,105600,7267574660,4375,4370,4380,4360,5789
20241121,105500,7242280005,4365,4395,4400,4365,41697
20241121,105400,7059683450,4400,4410,4410,4400,3794
20241121,105300,7042980805,4405,4405,4410,4400,193
20241121,105200,7042130595,4405,4395,4420,4395,992
20241121,105100,7037758710,4395,4395,4395,4390,3220
20241121,105000,7023617440,4395,4390,4395,4385,4430
20241121,104900,7004180500,4390,4390,4395,4385,6938
20241121,104800,6973734725,4390,4395,4395,4385,19566
20241121,104700,6887879650,4395,4410,4410,4390,28199
20241121,104600,6763842920,4405,4410,4415,4405,4122
20241121,104500,6745676915,4410,4410,4415,4405,2908
20241121,104400,6732854675,4405,4415,4415,4405,3874
20241121,104300,6715777705,4415,4415,4425,4405,5406
20241121,104200,6691924405,4415,4415,4425,4410,3054
20241121,104100,6678448065,4415,4415,4430,4410,3774
20241121,104000,6661776640,4415,4430,4430,4415,458
20241121,103900,6659752730,4430,4430,4435,4415,5495
20241121,103800,6635475740,4430,4440,4440,4420,7829
20241121,103700,6600801985,4440,4445,4445,4430,4168
20241121,103600,6582302290,4445,4440,4445,4435,279
20241121,103500,6581063290,4440,4430,4440,4425,3267
20241121,103400,6566581835,4435,4430,4440,4430,4233
20241121,103300,6547820700,4440,4435,4440,4430,1205
20241121,103200,6542479280,4435,4435,4435,4430,936
20241121,103100,6538328460,4435,4420,4435,4420,5683
20241121,103000,6513181560,4415,4410,4420,4410,2149
20241121,102900,6503695245,4410,4410,4415,4400,13636
20241121,102800,6443611470,4405,4420,4420,4405,7620
20241121,102700,6410008795,4420,4430,4430,4410,5752
20241121,102600,6384607135,4425,4435,4440,4425,1096
20241121,102500,6379751425,4440,4445,4450,4420,9591
20241121,102400,6337297700,4445,4440,4465,4430,8327
20241121,102300,6300349575,4435,4430,4440,4430,5133
20241121,102200,6277585330,4435,4435,4435,4430,8057
20241121,102100,6241886060,4435,4440,4440,4435,2848
20241121,102000,6229254305,4435,4445,4445,4430,11197
20241121,101900,6179570770,4445,4460,4460,4440,4589
20241121,101800,6159168105,4460,4465,4465,4450,3627
20241121,101700,6143005055,4465,4465,4475,4460,852
20241121,101600,6139198810,4460,4455,4470,4450,849
20241121,101500,6135416045,4450,4470,4480,4445,15207
20241121,101400,6067684125,4470,4465,4485,4465,1675
20241121,101300,6060201525,4470,4460,4470,4460,6978
20241121,101200,6029074955,4460,4470,4475,4460,14419
20241121,101100,5964706030,4470,4465,4470,4460,5612
20241121,101000,5939662075,4465,4510,4515,4460,6939
20241121,100900,5908581630,4515,4465,4520,4460,16359
20241121,100800,5835216425,4460,4470,4470,4455,15208
20241121,100700,5767354755,4475,4520,4530,4470,15951
20241121,100600,5695729540,4535,4480,4570,4480,41870
20241121,100500,5505995735,4480,4510,4520,4480,9599
20241121,100400,5462853615,4515,4460,4540,4460,30483
20241121,100300,5324954705,4500,4460,4505,4440,10371
20241121,100200,5278418615,4450,4460,4460,4440,12993
20241121,100100,5220564985,4460,4470,4470,4450,2996
20241121,100000,5207199790,4475,4480,4480,4470,7921
20241121,095900,5171756555,4475,4480,4480,4470,9656
20241121,095800,5128548835,4480,4435,4485,4435,13039
20241121,095700,5070279640,4435,4430,4435,4425,8573
20241121,095600,5032282545,4430,4430,4430,4425,1702
20241121,095500,5024746535,4430,4430,4435,4425,3331
20241121,095400,5009992960,4430,4430,4430,4420,4171
20241121,095300,4991526635,4425,4425,4425,4420,2838
20241121,095200,4978974745,4425,4425,4430,4420,3774
20241121,095100,4962283815,4425,4425,4425,4420,5518
20241121,095000,4937887310,4425,4420,4430,4405,34129
20241121,094900,4787320980,4420,4425,4440,4400,41735
20241121,094800,4603313675,4430,4450,4455,4430,33007
20241121,094700,4456803200,4450,4450,4455,4445,8624
20241121,094600,4418423990,4450,4455,4460,4450,8682
20241121,094500,4379755045,4455,4465,4465,4455,5144
20241121,094400,4356819350,4460,4465,4465,4455,5114
20241121,094300,4334026830,4460,4460,4465,4455,9102
20241121,094200,4293462195,4450,4460,4465,4450,7367
20241121,094100,4260640125,4465,4465,4465,4460,659
20241121,094000,4257697890,4465,4465,4465,4450,4711
20241121,093900,4236714780,4470,4455,4470,4445,15476
20241121,093800,4167821125,4455,4465,4470,4450,14058
20241121,093700,4105210890,4465,4465,4470,4450,27426
20241121,093600,3983007990,4470,4470,4475,4460,6785
20241121,093500,3952704475,4470,4485,4490,4470,10071
20241121,093400,3907613965,4490,4500,4500,4490,2279
20241121,093300,3897369500,4500,4495,4500,4485,6459
20241121,093200,3868365965,4495,4500,4500,4490,1582
20241121,093100,3861254300,4500,4475,4500,4475,4612
20241121,093000,3840569590,4480,4490,4500,4475,9539
20241121,092900,3797804755,4485,4490,4505,4480,2924
20241121,092800,3784676235,4485,4510,4510,4475,25031
20241121,092700,3672241160,4510,4520,4520,4510,6766
20241121,092600,3641699740,4525,4535,4545,4515,8244
20241121,092500,3604410070,4535,4570,4570,4525,12719
20241121,092400,3546643015,4570,4550,4570,4550,20098
20241121,092300,3455098550,4555,4565,4570,4545,4848
20241121,092200,3433020910,4555,4560,4570,4545,8155
20241121,092100,3395838180,4560,4525,4565,4520,11861
20241121,092000,3341886045,4520,4525,4540,4515,10721
20241121,091900,3293316460,4525,4500,4530,4495,9152
20241121,091800,3252119665,4500,4540,4555,4495,36078
20241121,091700,3089082810,4540,4470,4540,4470,8581
20241121,091600,3050417145,4470,4470,4470,4455,10388
20241121,091500,3004083220,4470,4500,4500,4465,19261
20241121,091400,2917795375,4500,4455,4500,4450,11060
20241121,091300,2868378755,4455,4465,4475,4445,23120
20241121,091200,2765396420,4460,4515,4520,4440,73572
20241121,091100,2436551140,4515,4500,4520,4495,74631
20241121,091000,2100694050,4500,4535,4540,4500,39795
20241121,090900,1921059375,4535,4545,4545,4530,14080
20241121,090800,1857215055,4535,4550,4555,4530,29085
20241121,090700,1725159050,4550,4580,4585,4550,41956
20241121,090600,1533665960,4590,4560,4600,4560,14925
20241121,090500,1465397210,4560,4635,4645,4550,55646
20241121,090400,1210657620,4635,4590,4645,4580,53161
20241121,090300,965849325,4590,4575,4620,4575,18986
20241121,090200,878574860,4575,4590,4605,4565,25260
20241121,090100,762855680,4625,4640,4650,4590,56910
20241121,090000,499555665,4630,4635,4650,4585,104692