KissMeData/001200/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,183300,4613406255,4535,4535,4535,4535,7685
20231107,183200,4613406255,4535,4535,4535,4535,0
20231107,183100,4613406255,4535,4535,4535,4535,0
20231107,183000,4613406255,4535,4535,4535,4535,0
20231107,182900,4613406255,4535,4535,4535,4535,0
20231107,182800,4613406255,4535,4535,4535,4535,0
20231107,182700,4613406255,4535,4535,4535,4535,0
20231107,182600,4613406255,4535,4535,4535,4535,0
20231107,182500,4613406255,4535,4535,4535,4535,0
20231107,182400,4613406255,4535,4535,4535,4535,0
20231107,182300,4613406255,4535,4535,4535,4535,0
20231107,182200,4613406255,4535,4535,4535,4535,0
20231107,182100,4613406255,4535,4535,4535,4535,0
20231107,182000,4613406255,4535,4535,4535,4535,0
20231107,181900,4613406255,4535,4535,4535,4535,0
20231107,181800,4613406255,4535,4535,4535,4535,0
20231107,181700,4613406255,4535,4535,4535,4535,0
20231107,181600,4613406255,4535,4535,4535,4535,0
20231107,181500,4613406255,4535,4535,4535,4535,0
20231107,181400,4613406255,4535,4535,4535,4535,0
20231107,181300,4613406255,4535,4535,4535,4535,0
20231107,181200,4613406255,4535,4535,4535,4535,0
20231107,181100,4613406255,4535,4535,4535,4535,0
20231107,181000,4613406255,4535,4535,4535,4535,0
20231107,180900,4613406255,4535,4535,4535,4535,0
20231107,180800,4613406255,4535,4535,4535,4535,0
20231107,180700,4613406255,4535,4535,4535,4535,0
20231107,180600,4613406255,4535,4535,4535,4535,0
20231107,180500,4613406255,4535,4535,4535,4535,0
20231107,180400,4613406255,4535,4535,4535,4535,0
20231107,180300,4613406255,4535,4535,4535,4535,7685
20231107,180200,4613406255,4535,4535,4535,4535,0
20231107,180100,4613406255,4535,4535,4535,4535,0
20231107,180000,4613406255,4535,4535,4535,4535,0
20231107,175900,4613406255,4535,4535,4535,4535,0
20231107,175800,4613406255,4535,4535,4535,4535,0
20231107,175700,4613406255,4535,4535,4535,4535,0
20231107,175600,4613406255,4535,4535,4535,4535,0
20231107,175500,4613406255,4535,4535,4535,4535,0
20231107,175400,4613406255,4535,4535,4535,4535,0
20231107,175300,4613406255,4535,4535,4535,4535,0
20231107,175200,4613406255,4535,4535,4535,4535,0
20231107,175100,4613406255,4535,4535,4535,4535,0
20231107,175000,4613406255,4535,4535,4535,4535,0
20231107,174900,4613406255,4535,4535,4535,4535,0
20231107,174800,4613406255,4535,4535,4535,4535,0
20231107,174700,4613406255,4535,4535,4535,4535,0
20231107,174600,4613406255,4535,4535,4535,4535,0
20231107,174500,4613406255,4535,4535,4535,4535,0
20231107,174400,4613406255,4535,4535,4535,4535,0
20231107,174300,4613406255,4535,4535,4535,4535,0
20231107,174200,4613406255,4535,4535,4535,4535,0
20231107,174100,4613406255,4535,4535,4535,4535,0
20231107,174000,4613406255,4535,4535,4535,4535,0
20231107,173900,4613406255,4535,4535,4535,4535,0
20231107,173800,4613406255,4535,4535,4535,4535,0
20231107,173700,4613406255,4535,4535,4535,4535,0
20231107,173600,4613406255,4535,4535,4535,4535,0
20231107,173500,4613406255,4535,4535,4535,4535,0
20231107,173400,4613406255,4535,4535,4535,4535,0
20231107,173300,4613406255,4535,4535,4535,4535,7685
20231107,173200,4613406255,4535,4535,4535,4535,0
20231107,173100,4613406255,4535,4535,4535,4535,0
20231107,173000,4613406255,4535,4535,4535,4535,0
20231107,172900,4613406255,4535,4535,4535,4535,0
20231107,172800,4613406255,4535,4535,4535,4535,0
20231107,172700,4613406255,4535,4535,4535,4535,0
20231107,172600,4613406255,4535,4535,4535,4535,0
20231107,172500,4613406255,4535,4535,4535,4535,0
20231107,172400,4613406255,4535,4535,4535,4535,0
20231107,172300,4613406255,4535,4535,4535,4535,0
20231107,172200,4613406255,4535,4535,4535,4535,0
20231107,172100,4613406255,4535,4535,4535,4535,0
20231107,172000,4613406255,4535,4535,4535,4535,0
20231107,171900,4613406255,4535,4535,4535,4535,0
20231107,171800,4613406255,4535,4535,4535,4535,0
20231107,171700,4613406255,4535,4535,4535,4535,0
20231107,171600,4613406255,4535,4535,4535,4535,0
20231107,171500,4613406255,4535,4535,4535,4535,0
20231107,171400,4613406255,4535,4535,4535,4535,0
20231107,171300,4613406255,4535,4535,4535,4535,0
20231107,171200,4613406255,4535,4535,4535,4535,0
20231107,171100,4613406255,4535,4535,4535,4535,0
20231107,171000,4613406255,4535,4535,4535,4535,0
20231107,170900,4613406255,4535,4535,4535,4535,0
20231107,170800,4613406255,4535,4535,4535,4535,0
20231107,170700,4613406255,4535,4535,4535,4535,0
20231107,170600,4613406255,4535,4535,4535,4535,0
20231107,170500,4613406255,4535,4535,4535,4535,0
20231107,170400,4613406255,4535,4535,4535,4535,0
20231107,170300,4613406255,4535,4535,4535,4535,7685
20231107,170200,4613406255,4535,4535,4535,4535,0
20231107,170100,4613406255,4535,4535,4535,4535,0
20231107,170000,4613406255,4535,4535,4535,4535,0
20231107,165900,4613406255,4535,4535,4535,4535,0
20231107,165800,4613406255,4535,4535,4535,4535,0
20231107,165700,4613406255,4535,4535,4535,4535,0
20231107,165600,4613406255,4535,4535,4535,4535,0
20231107,165500,4613406255,4535,4535,4535,4535,0
20231107,165400,4613406255,4535,4535,4535,4535,0
20231107,165300,4613406255,4535,4535,4535,4535,0
20231107,165200,4613406255,4535,4535,4535,4535,0
20231107,165100,4613406255,4535,4535,4535,4535,0
20231107,165000,4613406255,4535,4535,4535,4535,0
20231107,164900,4613406255,4535,4535,4535,4535,0
20231107,164800,4613406255,4535,4535,4535,4535,0
20231107,164700,4613406255,4535,4535,4535,4535,0
20231107,164600,4613406255,4535,4535,4535,4535,0
20231107,164500,4613406255,4535,4535,4535,4535,0
20231107,164400,4613406255,4535,4535,4535,4535,0
20231107,164300,4613406255,4535,4535,4535,4535,0
20231107,164200,4613406255,4535,4535,4535,4535,0
20231107,164100,4613406255,4535,4535,4535,4535,0
20231107,164000,4613406255,4535,4535,4535,4535,0
20231107,163900,4613406255,4535,4535,4535,4535,0
20231107,163800,4613406255,4535,4535,4535,4535,0
20231107,163700,4613406255,4535,4535,4535,4535,0
20231107,163600,4613406255,4535,4535,4535,4535,0
20231107,163500,4613406255,4535,4535,4535,4535,0
20231107,163400,4613406255,4535,4535,4535,4535,0
20231107,163300,4613406255,4535,4535,4535,4535,7685
20231107,163200,4613406255,4535,4535,4535,4535,0
20231107,163100,4613406255,4535,4535,4535,4535,0
20231107,163000,4613406255,4535,4535,4535,4535,0
20231107,162900,4613406255,4535,4535,4535,4535,0
20231107,162800,4613406255,4535,4535,4535,4535,0
20231107,162700,4613406255,4535,4535,4535,4535,0
20231107,162600,4613406255,4535,4535,4535,4535,0
20231107,162500,4613406255,4535,4535,4535,4535,0
20231107,162400,4613406255,4535,4535,4535,4535,0
20231107,162300,4613406255,4535,4535,4535,4535,0
20231107,162200,4613406255,4535,4535,4535,4535,0
20231107,162100,4613406255,4535,4535,4535,4535,0
20231107,162000,4613406255,4535,4535,4535,4535,0
20231107,161900,4613406255,4535,4535,4535,4535,0
20231107,161800,4613406255,4535,4535,4535,4535,0
20231107,161700,4613406255,4535,4535,4535,4535,0
20231107,161600,4613406255,4535,4535,4535,4535,0
20231107,161500,4613406255,4535,4535,4535,4535,0
20231107,161400,4613406255,4535,4535,4535,4535,0
20231107,161300,4613406255,4535,4535,4535,4535,0
20231107,161200,4613406255,4535,4535,4535,4535,0
20231107,161100,4613406255,4535,4535,4535,4535,0
20231107,161000,4613406255,4535,4535,4535,4535,0
20231107,160900,4613406255,4535,4535,4535,4535,0
20231107,160800,4613406255,4535,4535,4535,4535,0
20231107,160700,4613406255,4535,4535,4535,4535,0
20231107,160600,4613406255,4535,4535,4535,4535,0
20231107,160500,4613406255,4535,4535,4535,4535,0
20231107,160400,4613406255,4535,4535,4535,4535,0
20231107,160300,4613406255,4535,4535,4535,4535,7685
20231107,160200,4613406255,4535,4535,4535,4535,0
20231107,160100,4613406255,4535,4535,4535,4535,0
20231107,160000,4613406255,4535,4535,4535,4535,0
20231107,155900,4613406255,4535,4535,4535,4535,0
20231107,155800,4613406255,4535,4535,4535,4535,0
20231107,155700,4613406255,4535,4535,4535,4535,0
20231107,155600,4613406255,4535,4535,4535,4535,0
20231107,155500,4613406255,4535,4535,4535,4535,0
20231107,155400,4613406255,4535,4535,4535,4535,0
20231107,155300,4613406255,4535,4535,4535,4535,0
20231107,155200,4613406255,4535,4535,4535,4535,0
20231107,155100,4613406255,4535,4535,4535,4535,0
20231107,155000,4613406255,4535,4535,4535,4535,0
20231107,154900,4613406255,4535,4535,4535,4535,0
20231107,154800,4613406255,4535,4535,4535,4535,0
20231107,154700,4613406255,4535,4535,4535,4535,0
20231107,154600,4613406255,4535,4535,4535,4535,0
20231107,154500,4613406255,4535,4535,4535,4535,0
20231107,154400,4613406255,4535,4535,4535,4535,0
20231107,154300,4613406255,4535,4535,4535,4535,0
20231107,154200,4613406255,4535,4535,4535,4535,0
20231107,154100,4613406255,4535,4535,4535,4535,0
20231107,154000,4613406255,4535,4535,4535,4535,0
20231107,153900,4613406255,4535,4535,4535,4535,0
20231107,153800,4613406255,4535,4535,4535,4535,0
20231107,153700,4613406255,4535,4535,4535,4535,0
20231107,153600,4613406255,4535,4535,4535,4535,0
20231107,153500,4613406255,4535,4535,4535,4535,0
20231107,153400,4613406255,4535,4535,4535,4535,0
20231107,153300,4613406255,4535,4535,4535,4535,7685
20231107,153200,4613406255,4535,4535,4535,4535,0
20231107,153100,4613406255,4535,4535,4535,4535,0
20231107,153000,4613406255,4535,4535,4535,4535,7685
20231107,152900,4578554780,4540,4540,4540,4540,0
20231107,152800,4578554780,4540,4540,4540,4540,0
20231107,152700,4578554780,4540,4540,4540,4540,0
20231107,152600,4578554780,4540,4540,4540,4540,0
20231107,152500,4578554780,4540,4540,4540,4540,0
20231107,152400,4578554780,4540,4540,4540,4540,0
20231107,152300,4578554780,4540,4540,4540,4540,0
20231107,152200,4578554780,4540,4540,4540,4540,0
20231107,152100,4578554780,4540,4540,4540,4540,0
20231107,152000,4578554780,4540,4540,4540,4540,0
20231107,151900,4578554780,4540,4540,4540,4540,539
20231107,151800,4576107720,4540,4540,4540,4520,3974
20231107,151700,4558089340,4540,4535,4540,4535,1565
20231107,151600,4550991985,4545,4540,4545,4525,2420
20231107,151500,4540007480,4540,4525,4545,4520,1564
20231107,151400,4532926050,4530,4540,4545,4530,1399
20231107,151300,4526578525,4535,4535,4545,4535,3415
20231107,151200,4511076230,4535,4535,4535,4535,425
20231107,151100,4509148855,4520,4520,4520,4520,1785
20231107,151000,4501080655,4520,4520,4520,4520,0
20231107,150900,4501080655,4520,4520,4520,4520,0
20231107,150800,4501080655,4520,4520,4520,4520,214
20231107,150700,4500113375,4520,4520,4520,4520,40
20231107,150600,4499932575,4520,4520,4520,4520,1001
20231107,150500,4495408055,4535,4515,4535,4515,1327
20231107,150400,4489415500,4500,4530,4530,4500,11264
20231107,150300,4438661340,4530,4530,4535,4530,2067
20231107,150200,4429296630,4530,4530,4530,4530,1589
20231107,150100,4422098460,4535,4530,4535,4525,4900
20231107,150000,4399910960,4525,4515,4525,4515,3730
20231107,145900,4383043235,4515,4515,4515,4515,139
20231107,145800,4382415650,4515,4515,4515,4515,0
20231107,145700,4382415650,4515,4515,4515,4515,372
20231107,145600,4380736070,4510,4510,4510,4510,231
20231107,145500,4379694260,4500,4500,4500,4500,718
20231107,145400,4376463260,4500,4520,4520,4500,19528
20231107,145300,4288563230,4515,4515,4515,4515,155
20231107,145200,4287863405,4505,4505,4505,4505,442
20231107,145100,4285872195,4515,4510,4515,4510,300
20231107,145000,4284519005,4510,4505,4510,4505,28
20231107,144900,4284392740,4500,4500,4500,4500,353
20231107,144800,4282804240,4500,4500,4500,4500,1647
20231107,144700,4275392740,4505,4505,4505,4505,66
20231107,144600,4275095410,4510,4510,4510,4510,2586
20231107,144500,4263432550,4515,4515,4515,4515,0
20231107,144400,4263432550,4515,4490,4515,4490,654
20231107,144300,4260496065,4490,4500,4500,4490,6539
20231107,144200,4231113330,4500,4510,4520,4500,14173
20231107,144100,4167284355,4510,4505,4510,4505,2990
20231107,144000,4153804705,4505,4505,4505,4500,1091
20231107,143900,4148894750,4500,4500,4500,4500,1
20231107,143800,4148890250,4495,4495,4500,4495,2092
20231107,143700,4139483910,4495,4500,4500,4495,315
20231107,143600,4138066660,4500,4500,4500,4500,0
20231107,143500,4138066660,4500,4500,4500,4495,396
20231107,143400,4136284765,4495,4495,4495,4495,43
20231107,143300,4136091480,4490,4490,4490,4490,0
20231107,143200,4136091480,4490,4500,4500,4490,101
20231107,143100,4135636990,4500,4500,4500,4500,1000
20231107,143000,4131136990,4505,4495,4505,4495,5404
20231107,142900,4106818180,4490,4485,4490,4485,53
20231107,142800,4106580410,4485,4485,4485,4485,0
20231107,142700,4106580410,4485,4485,4485,4470,964
20231107,142600,4102257035,4485,4485,4485,4485,100
20231107,142500,4101808535,4485,4485,4485,4485,15
20231107,142400,4101741260,4485,4480,4485,4480,350
20231107,142300,4100172760,4475,4475,4475,4470,2085
20231107,142200,4090843075,4480,4480,4480,4480,144
20231107,142100,4090197955,4485,4480,4485,4475,972
20231107,142000,4085843830,4475,4480,4480,4475,510
20231107,141900,4083559045,4485,4480,4490,4475,3253
20231107,141800,4068991670,4480,4475,4480,4475,1873
20231107,141700,4060608495,4475,4470,4475,4470,1702
20231107,141600,4052996775,4470,4470,4470,4470,114
20231107,141500,4052487195,4465,4465,4465,4465,1129
20231107,141400,4047446210,4465,4465,4465,4465,863
20231107,141300,4043592915,4465,4465,4465,4460,1560
20231107,141200,4036632530,4465,4465,4465,4455,2600
20231107,141100,4025040410,4470,4470,4470,4470,1121
20231107,141000,4020029540,4475,4475,4475,4475,0
20231107,140900,4020029540,4475,4475,4475,4475,5
20231107,140800,4020007165,4475,4470,4475,4470,1500
20231107,140700,4013299240,4465,4455,4465,4455,2431
20231107,140600,4002452065,4455,4455,4455,4455,0
20231107,140500,4002452065,4455,4440,4455,4440,4831
20231107,140400,3980960965,4440,4445,4445,4440,1530
20231107,140300,3974165425,4455,4455,4455,4455,0
20231107,140200,3974165425,4455,4445,4455,4445,4239
20231107,140100,3955315715,4450,4465,4465,4450,6447
20231107,140000,3926604200,4460,4460,4460,4460,1040
20231107,135900,3921965800,4460,4460,4460,4460,600
20231107,135800,3919289800,4460,4465,4465,4460,1131
20231107,135700,3914245390,4465,4460,4465,4460,3399
20231107,135600,3899083855,4460,4475,4475,4460,3944
20231107,135500,3881466870,4475,4480,4480,4475,1765
20231107,135400,3873564250,4480,4480,4480,4480,422
20231107,135300,3871673690,4485,4480,4485,4480,1812
20231107,135200,3863555820,4480,4480,4480,4480,183
20231107,135100,3862735980,4480,4500,4500,4480,3060
20231107,135000,3849020995,4490,4490,4490,4490,0
20231107,134900,3849020995,4490,4495,4495,4490,2978
20231107,134800,3835639935,4495,4495,4495,4495,1
20231107,134700,3835635440,4500,4500,4500,4500,2873
20231107,134600,3822706940,4505,4500,4505,4500,1313
20231107,134500,3816797845,4500,4500,4500,4500,674
20231107,134400,3813764845,4500,4500,4500,4500,1252
20231107,134300,3808130845,4500,4500,4500,4500,110
20231107,134200,3807635845,4485,4485,4485,4485,179
20231107,134100,3806833030,4485,4480,4485,4480,1238
20231107,134000,3801286290,4485,4490,4490,4485,287
20231107,133900,3799999090,4490,4485,4490,4485,397
20231107,133800,3798217655,4485,4495,4495,4485,975
20231107,133700,3793841730,4495,4495,4495,4495,256
20231107,133600,3792691010,4490,4495,4500,4490,1591
20231107,133500,3785538235,4495,4490,4500,4490,2907
20231107,133400,3772466775,4470,4465,4470,4465,2189
20231107,133300,3762689670,4460,4460,4465,4460,511
20231107,133200,3760408915,4460,4465,4465,4460,2129
20231107,133100,3750912960,4465,4460,4465,4460,508
20231107,133000,3748646010,4460,4460,4460,4460,1290
20231107,132900,3742892610,4465,4465,4465,4465,1
20231107,132800,3742888145,4465,4460,4465,4460,104
20231107,132700,3742423805,4460,4465,4465,4460,310
20231107,132600,3741039705,4465,4465,4465,4465,987
20231107,132500,3736632750,4470,4465,4470,4465,500
20231107,132400,3734398470,4465,4475,4475,4465,1318
20231107,132300,3728509200,4465,4480,4480,4465,4163
20231107,132200,3709899140,4480,4480,4480,4480,0
20231107,132100,3709899140,4480,4480,4480,4480,0
20231107,132000,3709899140,4480,4480,4480,4480,1
20231107,131900,3709894660,4485,4480,4490,4470,1413
20231107,131800,3703567910,4480,4480,4480,4480,0
20231107,131700,3703567910,4480,4480,4480,4480,0
20231107,131600,3703567910,4480,4480,4480,4480,1015
20231107,131500,3699020710,4520,4470,4520,4470,15314
20231107,131400,3629950645,4465,4465,4465,4465,1105
20231107,131300,3625016820,4465,4460,4465,4460,575
20231107,131200,3622449925,4460,4460,4460,4460,1073
20231107,131100,3617664345,4460,4460,4460,4460,350
20231107,131000,3616103345,4460,4470,4470,4460,2483
20231107,130900,3605022430,4470,4475,4475,4470,210
20231107,130800,3604083430,4470,4470,4470,4470,201
20231107,130700,3603184960,4470,4475,4475,4470,1545
20231107,130600,3596272810,4475,4470,4475,4470,14
20231107,130500,3596210165,4470,4470,4470,4470,532
20231107,130400,3593832125,4470,4470,4470,4470,16
20231107,130300,3593760605,4485,4460,4490,4455,2366
20231107,130200,3583200275,4445,4470,4470,4445,5951
20231107,130100,3556697395,4470,4475,4475,4470,1450
20231107,130000,3550213265,4475,4490,4490,4475,3001
20231107,125900,3536775980,4490,4495,4495,4490,256
20231107,125800,3535625540,4495,4495,4495,4495,0
20231107,125700,3535625540,4495,4490,4495,4490,174
20231107,125600,3534843415,4490,4490,4490,4490,109
20231107,125500,3534354005,4485,4470,4495,4470,3052
20231107,125400,3520666475,4480,4470,4480,4460,3100
20231107,125300,3506831235,4465,4480,4480,4465,2347
20231107,125200,3496342005,4475,4465,4475,4465,568
20231107,125100,3493805580,4460,4460,4460,4455,1501
20231107,125000,3487112445,4460,4460,4460,4460,173
20231107,124900,3486340865,4460,4460,4460,4460,250
20231107,124800,3485225865,4455,4455,4455,4455,4
20231107,124700,3485208045,4455,4460,4460,4450,5000
20231107,124600,3462944420,4460,4470,4470,4460,2540
20231107,124500,3451608435,4470,4470,4470,4470,0
20231107,124400,3451608435,4470,4470,4470,4470,0
20231107,124300,3451608435,4470,4470,4475,4470,54
20231107,124200,3451367050,4480,4480,4480,4480,11
20231107,124100,3451317770,4480,4480,4480,4480,0
20231107,124000,3451317770,4480,4480,4480,4480,366
20231107,123900,3449678090,4470,4470,4470,4470,0
20231107,123800,3449678090,4470,4485,4485,4470,4500
20231107,123700,3429532060,4485,4490,4490,4485,1801
20231107,123600,3421446165,4515,4515,4515,4515,0
20231107,123500,3421446165,4515,4515,4515,4515,0
20231107,123400,3421446165,4515,4515,4515,4515,0
20231107,123300,3421446165,4515,4505,4515,4505,150
20231107,123200,3420769915,4510,4505,4510,4495,5641
20231107,123100,3395336515,4505,4495,4505,4480,140
20231107,123000,3394707460,4490,4490,4490,4490,0
20231107,122900,3394707460,4490,4490,4490,4490,0
20231107,122800,3394707460,4490,4490,4490,4485,1401
20231107,122700,3388417230,4470,4470,4470,4470,1300
20231107,122600,3382606230,4495,4465,4495,4465,589
20231107,122500,3379972715,4470,4460,4470,4460,503
20231107,122400,3377727240,4455,4455,4455,4455,20
20231107,122300,3377638140,4455,4455,4455,4455,76
20231107,122200,3377299560,4455,4465,4465,4455,1001
20231107,122100,3372835815,4465,4480,4480,4465,881
20231107,122000,3368897545,4485,4480,4490,4470,11384
20231107,121900,3317797715,4480,4450,4480,4450,622
20231107,121800,3315022650,4445,4440,4450,4435,3368
20231107,121700,3300058370,4440,4435,4440,4435,305
20231107,121600,3298705670,4435,4435,4445,4435,1529
20231107,121500,3291917525,4435,4435,4440,4435,3577
20231107,121400,3276036960,4425,4445,4445,4420,4604
20231107,121300,3255651650,4440,4440,4440,4435,446
20231107,121200,3253673325,4445,4440,4445,4440,1491
20231107,121100,3247049970,4455,4445,4455,4430,6212
20231107,121000,3219468885,4440,4455,4455,4435,11193
20231107,120900,3169731005,4460,4470,4470,4460,1569
20231107,120800,3162731655,4465,4465,4465,4465,486
20231107,120700,3160561665,4465,4470,4470,4465,1558
20231107,120600,3153602545,4475,4480,4480,4475,1145
20231107,120500,3148475045,4495,4460,4495,4460,2431
20231107,120400,3137620495,4455,4465,4465,4450,8136
20231107,120300,3101385395,4465,4465,4480,4460,880
20231107,120200,3097459080,4460,4485,4485,4460,18392
20231107,120100,3015227210,4490,4495,4495,4490,1185
20231107,120000,3009906540,4495,4495,4495,4495,641
20231107,115900,3007025245,4495,4495,4495,4495,300
20231107,115800,3005676745,4495,4500,4500,4495,754
20231107,115700,3002287505,4500,4500,4500,4500,608
20231107,115600,2999551505,4510,4510,4510,4510,0
20231107,115500,2999551505,4510,4500,4510,4500,737
20231107,115400,2996234160,4500,4500,4500,4500,9
20231107,115300,2996193660,4495,4505,4505,4495,1694
20231107,115200,2988570480,4505,4505,4510,4505,218
20231107,115100,2987587890,4505,4505,4505,4500,287
20231107,115000,2986295090,4510,4510,4510,4510,31
20231107,114900,2986155280,4505,4505,4510,4505,368
20231107,114800,2984497385,4510,4510,4510,4510,11
20231107,114700,2984447775,4500,4500,4500,4500,0
20231107,114600,2984447775,4500,4500,4500,4500,364
20231107,114500,2982809775,4500,4500,4500,4500,1005
20231107,114400,2978287275,4500,4500,4500,4500,80
20231107,114300,2977927275,4500,4500,4500,4500,546
20231107,114200,2975470275,4500,4500,4500,4500,0
20231107,114100,2975470275,4500,4505,4505,4500,2126
20231107,114000,2965902050,4505,4505,4505,4505,255
20231107,113900,2964753275,4505,4505,4505,4505,1000
20231107,113800,2960248275,4500,4500,4500,4500,845
20231107,113700,2956445775,4500,4500,4500,4500,320
20231107,113600,2955005775,4505,4495,4505,4495,488
20231107,113500,2952808515,4495,4495,4495,4495,200
20231107,113400,2951909515,4495,4490,4495,4490,2390
20231107,113300,2941166765,4505,4500,4505,4500,1500
20231107,113200,2934414265,4500,4495,4500,4495,1135
20231107,113100,2929312385,4515,4515,4515,4515,1
20231107,113000,2929307870,4515,4495,4515,4495,120
20231107,112900,2928767700,4490,4495,4495,4490,2852
20231107,112800,2915956210,4490,4490,4490,4490,0
20231107,112700,2915956210,4490,4500,4500,4490,1535
20231107,112600,2909053685,4505,4505,4505,4505,832
20231107,112500,2905305525,4505,4505,4505,4505,189
20231107,112400,2904454080,4505,4500,4510,4500,2881
20231107,112300,2891474635,4500,4500,4500,4500,552
20231107,112200,2888990635,4495,4490,4495,4490,409
20231107,112100,2887153780,4500,4490,4500,4490,2066
20231107,112000,2877857440,4505,4490,4505,4490,182
20231107,111900,2877039215,4485,4485,4485,4485,341
20231107,111800,2875509830,4475,4475,4475,4475,21
20231107,111700,2875415855,4480,4490,4490,4480,601
20231107,111600,2872718735,4490,4505,4505,4490,1386
20231107,111500,2866477305,4500,4505,4505,4500,270
20231107,111400,2865262130,4505,4500,4505,4500,834
20231107,111300,2861509075,4500,4495,4500,4495,439
20231107,111200,2859534020,4490,4490,4490,4490,316
20231107,111100,2858115180,4500,4500,4510,4500,4809
20231107,111000,2836470615,4490,4475,4490,4475,4137
20231107,110900,2817913650,4480,4480,4480,4480,158
20231107,110800,2817205810,4480,4485,4490,4480,2377
20231107,110700,2806546415,4485,4485,4485,4480,2989
20231107,110600,2793152325,4485,4490,4490,4480,3051
20231107,110500,2779463885,4490,4490,4490,4490,2334
20231107,110400,2768984225,4500,4495,4500,4490,2794
20231107,110300,2756424085,4500,4500,4500,4500,1274
20231107,110200,2750691085,4500,4500,4500,4500,1
20231107,110100,2750686585,4495,4500,4500,4495,419
20231107,110000,2748801180,4500,4495,4500,4495,868
20231107,105900,2744896520,4500,4500,4500,4500,2247
20231107,105800,2734785020,4500,4495,4500,4495,129
20231107,105700,2734204665,4500,4500,4500,4495,1494
20231107,105600,2727487165,4510,4500,4510,4495,2439
20231107,105500,2716509255,4500,4495,4500,4490,7268
20231107,105400,2683835475,4495,4505,4515,4495,12801
20231107,105300,2626184685,4500,4515,4515,4500,14790
20231107,105200,2559517255,4515,4525,4525,4515,4990
20231107,105100,2536959695,4525,4530,4530,4525,4390
20231107,105000,2517092650,4535,4535,4535,4535,389
20231107,104900,2515328535,4535,4560,4560,4535,7195
20231107,104800,2482657440,4560,4560,4560,4560,1195
20231107,104700,2477208240,4570,4570,4570,4570,17
20231107,104600,2477130550,4570,4570,4570,4570,0
20231107,104500,2477130550,4570,4570,4570,4570,1837
20231107,104400,2468735460,4570,4550,4570,4550,2299
20231107,104300,2458269840,4550,4545,4550,4545,220
20231107,104200,2457269030,4550,4550,4550,4550,0
20231107,104100,2457269030,4550,4540,4550,4540,550
20231107,104000,2454771530,4540,4530,4540,4530,341
20231107,103900,2453225430,4550,4550,4555,4545,2301
20231107,103800,2442751480,4555,4520,4555,4520,4340
20231107,103700,2423076160,4520,4510,4520,4510,1378
20231107,103600,2416860380,4510,4480,4510,4475,17977
20231107,103500,2336127455,4480,4500,4500,4480,16470
20231107,103400,2262237445,4500,4500,4510,4480,9080
20231107,103300,2221481240,4500,4515,4520,4495,19219
20231107,103200,2134949870,4520,4525,4525,4515,10904
20231107,103100,2085693805,4530,4530,4530,4525,1011
20231107,103000,2081118975,4530,4540,4540,4525,2002
20231107,102900,2072058475,4535,4540,4545,4535,1906
20231107,102800,2063407330,4535,4535,4545,4535,1322
20231107,102700,2057412050,4520,4555,4555,4520,24155
20231107,102600,1947874805,4555,4550,4555,4550,110
20231107,102500,1947374300,4550,4550,4550,4545,109
20231107,102400,1946878385,4545,4545,4545,4545,510
20231107,102300,1944560435,4545,4545,4545,4545,1765
20231107,102200,1936538510,4545,4550,4550,4545,5040
20231107,102100,1913626815,4560,4555,4565,4550,2335
20231107,102000,1902989290,4560,4550,4560,4550,5299
20231107,101900,1878836900,4550,4530,4550,4530,1558
20231107,101800,1871758150,4525,4535,4535,4525,1257
20231107,101700,1866067310,4535,4525,4535,4520,3051
20231107,101600,1852275700,4540,4550,4555,4530,10825
20231107,101500,1803149465,4560,4555,4560,4555,192
20231107,101400,1802274740,4560,4555,4560,4555,11
20231107,101300,1802224585,4560,4555,4560,4555,1101
20231107,101200,1797205445,4550,4550,4550,4550,2229
20231107,101100,1787063495,4545,4540,4545,4540,494
20231107,101000,1784819715,4540,4550,4550,4540,530
20231107,100900,1782413415,4550,4550,4550,4550,103
20231107,100800,1781944765,4535,4555,4555,4535,18586
20231107,100700,1697573350,4550,4555,4555,4540,8708
20231107,100600,1657979980,4560,4565,4565,4555,23737
20231107,100500,1549796815,4580,4570,4580,4565,7460
20231107,100400,1515727385,4570,4585,4585,4570,15948
20231107,100300,1442749840,4580,4580,4580,4580,7771
20231107,100200,1407158660,4585,4590,4590,4585,5131
20231107,100100,1383614305,4600,4590,4600,4585,4233
20231107,100000,1364187580,4600,4600,4600,4600,0
20231107,095900,1364187580,4600,4605,4605,4580,14733
20231107,095800,1296629770,4600,4600,4600,4600,4245
20231107,095700,1277102770,4600,4590,4600,4590,1925
20231107,095600,1268265830,4600,4600,4605,4595,3173
20231107,095500,1253669140,4600,4600,4600,4590,3474
20231107,095400,1237721220,4590,4600,4600,4590,2800
20231107,095300,1224846380,4605,4600,4605,4600,127
20231107,095200,1224262135,4600,4590,4600,4590,1000
20231107,095100,1219672125,4595,4565,4595,4565,2192
20231107,095000,1209639505,4550,4585,4585,4550,14344
20231107,094900,1144093200,4595,4595,4595,4595,111
20231107,094800,1143583155,4595,4590,4595,4585,203
20231107,094700,1142651390,4590,4575,4590,4575,4082
20231107,094600,1123949460,4575,4595,4600,4565,21701
20231107,094500,1024535935,4600,4605,4610,4600,1801
20231107,094400,1016248670,4610,4635,4635,4610,1389
20231107,094300,1009838365,4640,4615,4640,4605,6791
20231107,094200,978549500,4615,4615,4615,4615,1
20231107,094100,978544885,4615,4615,4620,4615,51
20231107,094000,978309470,4610,4610,4610,4605,20
20231107,093900,978217305,4610,4620,4620,4610,1010
20231107,093800,973561105,4615,4615,4615,4605,15416
20231107,093700,902558510,4610,4615,4615,4610,2001
20231107,093600,893333800,4615,4620,4620,4615,313
20231107,093500,891887750,4610,4610,4610,4605,4135
20231107,093400,872825705,4610,4610,4610,4610,143
20231107,093300,872166475,4610,4610,4610,4605,1508
20231107,093200,865219095,4610,4600,4610,4595,2393
20231107,093100,854201875,4595,4620,4620,4590,27882
20231107,093000,725673880,4630,4625,4630,4620,6424
20231107,092900,695969355,4630,4630,4630,4620,2055
20231107,092800,686464935,4630,4625,4630,4625,28
20231107,092700,686335335,4630,4635,4635,4625,9273
20231107,092600,643412145,4645,4650,4650,4645,4
20231107,092500,643393560,4650,4630,4650,4630,4983
20231107,092400,620315250,4635,4635,4635,4635,777
20231107,092300,616713855,4635,4645,4645,4635,6961
20231107,092200,584404835,4655,4655,4655,4650,561
20231107,092100,581795660,4655,4655,4655,4650,3380
20231107,092000,566066760,4660,4680,4680,4660,11587
20231107,091900,512013230,4680,4680,4680,4670,5373
20231107,091800,486874105,4680,4675,4680,4675,2861
20231107,091700,473498570,4670,4665,4670,4665,1118
20231107,091600,468279850,4675,4670,4680,4670,10788
20231107,091500,417872010,4670,4670,4670,4670,50
20231107,091400,417638510,4650,4630,4650,4630,8592
20231107,091300,377746540,4630,4625,4630,4625,1004
20231107,091200,373103020,4625,4625,4625,4625,100
20231107,091100,372640520,4630,4625,4630,4625,101
20231107,091000,372173390,4625,4640,4650,4625,2629
20231107,090900,360001375,4625,4625,4645,4625,4934
20231107,090800,337154415,4630,4670,4670,4630,12553
20231107,090700,278889690,4670,4670,4670,4665,405
20231107,090600,276999740,4665,4630,4665,4630,9348
20231107,090500,233522185,4630,4645,4645,4630,932
20231107,090400,229205455,4650,4665,4680,4615,21102
20231107,090300,131587260,4665,4605,4665,4585,8958
20231107,090200,90155990,4610,4620,4655,4585,14504
20231107,090100,23339060,4620,4605,4620,4605,311
20231107,090000,21905940,4600,4600,4620,4600,4762