KissMeData/037270/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191900,1365207690,4415,4415,4415,4415,2076
20231127,191800,1365207690,4415,4415,4415,4415,0
20231127,191700,1365207690,4415,4415,4415,4415,0
20231127,191600,1365207690,4415,4415,4415,4415,0
20231127,191500,1365207690,4415,4415,4415,4415,0
20231127,191400,1365207690,4415,4415,4415,4415,0
20231127,191300,1365207690,4415,4415,4415,4415,0
20231127,191200,1365207690,4415,4415,4415,4415,0
20231127,191100,1365207690,4415,4415,4415,4415,0
20231127,191000,1365207690,4415,4415,4415,4415,0
20231127,190900,1365207690,4415,4415,4415,4415,0
20231127,190800,1365207690,4415,4415,4415,4415,0
20231127,190700,1365207690,4415,4415,4415,4415,0
20231127,190600,1365207690,4415,4415,4415,4415,0
20231127,190500,1365207690,4415,4415,4415,4415,0
20231127,190400,1365207690,4415,4415,4415,4415,0
20231127,190300,1365207690,4415,4415,4415,4415,0
20231127,190200,1365207690,4415,4415,4415,4415,0
20231127,190100,1365207690,4415,4415,4415,4415,0
20231127,190000,1365207690,4415,4415,4415,4415,0
20231127,185900,1365207690,4415,4415,4415,4415,0
20231127,185800,1365207690,4415,4415,4415,4415,0
20231127,185700,1365207690,4415,4415,4415,4415,0
20231127,185600,1365207690,4415,4415,4415,4415,0
20231127,185500,1365207690,4415,4415,4415,4415,0
20231127,185400,1365207690,4415,4415,4415,4415,0
20231127,185300,1365207690,4415,4415,4415,4415,0
20231127,185200,1365207690,4415,4415,4415,4415,0
20231127,185100,1365207690,4415,4415,4415,4415,0
20231127,185000,1365207690,4415,4415,4415,4415,0
20231127,184900,1365207690,4415,4415,4415,4415,2076
20231127,184800,1365207690,4415,4415,4415,4415,0
20231127,184700,1365207690,4415,4415,4415,4415,0
20231127,184600,1365207690,4415,4415,4415,4415,0
20231127,184500,1365207690,4415,4415,4415,4415,0
20231127,184400,1365207690,4415,4415,4415,4415,0
20231127,184300,1365207690,4415,4415,4415,4415,0
20231127,184200,1365207690,4415,4415,4415,4415,0
20231127,184100,1365207690,4415,4415,4415,4415,0
20231127,184000,1365207690,4415,4415,4415,4415,0
20231127,183900,1365207690,4415,4415,4415,4415,0
20231127,183800,1365207690,4415,4415,4415,4415,0
20231127,183700,1365207690,4415,4415,4415,4415,0
20231127,183600,1365207690,4415,4415,4415,4415,0
20231127,183500,1365207690,4415,4415,4415,4415,0
20231127,183400,1365207690,4415,4415,4415,4415,0
20231127,183300,1365207690,4415,4415,4415,4415,0
20231127,183200,1365207690,4415,4415,4415,4415,0
20231127,183100,1365207690,4415,4415,4415,4415,0
20231127,183000,1365207690,4415,4415,4415,4415,0
20231127,182900,1365207690,4415,4415,4415,4415,0
20231127,182800,1365207690,4415,4415,4415,4415,0
20231127,182700,1365207690,4415,4415,4415,4415,0
20231127,182600,1365207690,4415,4415,4415,4415,0
20231127,182500,1365207690,4415,4415,4415,4415,0
20231127,182400,1365207690,4415,4415,4415,4415,0
20231127,182300,1365207690,4415,4415,4415,4415,0
20231127,182200,1365207690,4415,4415,4415,4415,0
20231127,182100,1365207690,4415,4415,4415,4415,0
20231127,182000,1365207690,4415,4415,4415,4415,0
20231127,181900,1365207690,4415,4415,4415,4415,2076
20231127,181800,1365207690,4415,4415,4415,4415,0
20231127,181700,1365207690,4415,4415,4415,4415,0
20231127,181600,1365207690,4415,4415,4415,4415,0
20231127,181500,1365207690,4415,4415,4415,4415,0
20231127,181400,1365207690,4415,4415,4415,4415,0
20231127,181300,1365207690,4415,4415,4415,4415,0
20231127,181200,1365207690,4415,4415,4415,4415,0
20231127,181100,1365207690,4415,4415,4415,4415,0
20231127,181000,1365207690,4415,4415,4415,4415,0
20231127,180900,1365207690,4415,4415,4415,4415,0
20231127,180800,1365207690,4415,4415,4415,4415,0
20231127,180700,1365207690,4415,4415,4415,4415,0
20231127,180600,1365207690,4415,4415,4415,4415,0
20231127,180500,1365207690,4415,4415,4415,4415,0
20231127,180400,1365207690,4415,4415,4415,4415,0
20231127,180300,1365207690,4415,4415,4415,4415,0
20231127,180200,1365207690,4415,4415,4415,4415,0
20231127,180100,1365207690,4415,4415,4415,4415,0
20231127,180000,1365207690,4415,4415,4415,4415,0
20231127,175900,1365207690,4415,4415,4415,4415,0
20231127,175800,1365207690,4415,4415,4415,4415,0
20231127,175700,1365207690,4415,4415,4415,4415,0
20231127,175600,1365207690,4415,4415,4415,4415,0
20231127,175500,1365207690,4415,4415,4415,4415,0
20231127,175400,1365207690,4415,4415,4415,4415,0
20231127,175300,1365207690,4415,4415,4415,4415,0
20231127,175200,1365207690,4415,4415,4415,4415,0
20231127,175100,1365207690,4415,4415,4415,4415,0
20231127,175000,1365207690,4415,4415,4415,4415,0
20231127,174900,1365207690,4415,4415,4415,4415,2076
20231127,174800,1365207690,4415,4415,4415,4415,0
20231127,174700,1365207690,4415,4415,4415,4415,0
20231127,174600,1365207690,4415,4415,4415,4415,0
20231127,174500,1365207690,4415,4415,4415,4415,0
20231127,174400,1365207690,4415,4415,4415,4415,0
20231127,174300,1365207690,4415,4415,4415,4415,0
20231127,174200,1365207690,4415,4415,4415,4415,0
20231127,174100,1365207690,4415,4415,4415,4415,0
20231127,174000,1365207690,4415,4415,4415,4415,0
20231127,173900,1365207690,4415,4415,4415,4415,0
20231127,173800,1365207690,4415,4415,4415,4415,0
20231127,173700,1365207690,4415,4415,4415,4415,0
20231127,173600,1365207690,4415,4415,4415,4415,0
20231127,173500,1365207690,4415,4415,4415,4415,0
20231127,173400,1365207690,4415,4415,4415,4415,0
20231127,173300,1365207690,4415,4415,4415,4415,0
20231127,173200,1365207690,4415,4415,4415,4415,0
20231127,173100,1365207690,4415,4415,4415,4415,0
20231127,173000,1365207690,4415,4415,4415,4415,0
20231127,172900,1365207690,4415,4415,4415,4415,0
20231127,172800,1365207690,4415,4415,4415,4415,0
20231127,172700,1365207690,4415,4415,4415,4415,0
20231127,172600,1365207690,4415,4415,4415,4415,0
20231127,172500,1365207690,4415,4415,4415,4415,0
20231127,172400,1365207690,4415,4415,4415,4415,0
20231127,172300,1365207690,4415,4415,4415,4415,0
20231127,172200,1365207690,4415,4415,4415,4415,0
20231127,172100,1365207690,4415,4415,4415,4415,0
20231127,172000,1365207690,4415,4415,4415,4415,0
20231127,171900,1365207690,4415,4415,4415,4415,2076
20231127,171800,1365207690,4415,4415,4415,4415,0
20231127,171700,1365207690,4415,4415,4415,4415,0
20231127,171600,1365207690,4415,4415,4415,4415,0
20231127,171500,1365207690,4415,4415,4415,4415,0
20231127,171400,1365207690,4415,4415,4415,4415,0
20231127,171300,1365207690,4415,4415,4415,4415,0
20231127,171200,1365207690,4415,4415,4415,4415,0
20231127,171100,1365207690,4415,4415,4415,4415,0
20231127,171000,1365207690,4415,4415,4415,4415,0
20231127,170900,1365207690,4415,4415,4415,4415,0
20231127,170800,1365207690,4415,4415,4415,4415,0
20231127,170700,1365207690,4415,4415,4415,4415,0
20231127,170600,1365207690,4415,4415,4415,4415,0
20231127,170500,1365207690,4415,4415,4415,4415,0
20231127,170400,1365207690,4415,4415,4415,4415,0
20231127,170300,1365207690,4415,4415,4415,4415,0
20231127,170200,1365207690,4415,4415,4415,4415,0
20231127,170100,1365207690,4415,4415,4415,4415,0
20231127,170000,1365207690,4415,4415,4415,4415,0
20231127,165900,1365207690,4415,4415,4415,4415,0
20231127,165800,1365207690,4415,4415,4415,4415,0
20231127,165700,1365207690,4415,4415,4415,4415,0
20231127,165600,1365207690,4415,4415,4415,4415,0
20231127,165500,1365207690,4415,4415,4415,4415,0
20231127,165400,1365207690,4415,4415,4415,4415,0
20231127,165300,1365207690,4415,4415,4415,4415,0
20231127,165200,1365207690,4415,4415,4415,4415,0
20231127,165100,1365207690,4415,4415,4415,4415,0
20231127,165000,1365207690,4415,4415,4415,4415,0
20231127,164900,1365207690,4415,4415,4415,4415,2076
20231127,164800,1365207690,4415,4415,4415,4415,0
20231127,164700,1365207690,4415,4415,4415,4415,0
20231127,164600,1365207690,4415,4415,4415,4415,0
20231127,164500,1365207690,4415,4415,4415,4415,0
20231127,164400,1365207690,4415,4415,4415,4415,0
20231127,164300,1365207690,4415,4415,4415,4415,0
20231127,164200,1365207690,4415,4415,4415,4415,0
20231127,164100,1365207690,4415,4415,4415,4415,0
20231127,164000,1365207690,4415,4415,4415,4415,0
20231127,163900,1365207690,4415,4415,4415,4415,0
20231127,163800,1365207690,4415,4415,4415,4415,0
20231127,163700,1365207690,4415,4415,4415,4415,0
20231127,163600,1365207690,4415,4415,4415,4415,0
20231127,163500,1365207690,4415,4415,4415,4415,0
20231127,163400,1365207690,4415,4415,4415,4415,0
20231127,163300,1365207690,4415,4415,4415,4415,0
20231127,163200,1365207690,4415,4415,4415,4415,0
20231127,163100,1365207690,4415,4415,4415,4415,0
20231127,163000,1365207690,4415,4415,4415,4415,0
20231127,162900,1365207690,4415,4415,4415,4415,0
20231127,162800,1365207690,4415,4415,4415,4415,0
20231127,162700,1365207690,4415,4415,4415,4415,0
20231127,162600,1365207690,4415,4415,4415,4415,0
20231127,162500,1365207690,4415,4415,4415,4415,0
20231127,162400,1365207690,4415,4415,4415,4415,0
20231127,162300,1365207690,4415,4415,4415,4415,0
20231127,162200,1365207690,4415,4415,4415,4415,0
20231127,162100,1365207690,4415,4415,4415,4415,0
20231127,162000,1365207690,4415,4415,4415,4415,0
20231127,161900,1365207690,4415,4415,4415,4415,2076
20231127,161800,1365207690,4415,4415,4415,4415,0
20231127,161700,1365207690,4415,4415,4415,4415,0
20231127,161600,1365207690,4415,4415,4415,4415,0
20231127,161500,1365207690,4415,4415,4415,4415,0
20231127,161400,1365207690,4415,4415,4415,4415,0
20231127,161300,1365207690,4415,4415,4415,4415,0
20231127,161200,1365207690,4415,4415,4415,4415,0
20231127,161100,1365207690,4415,4415,4415,4415,0
20231127,161000,1365207690,4415,4415,4415,4415,0
20231127,160900,1365207690,4415,4415,4415,4415,0
20231127,160800,1365207690,4415,4415,4415,4415,0
20231127,160700,1365207690,4415,4415,4415,4415,0
20231127,160600,1365207690,4415,4415,4415,4415,0
20231127,160500,1365207690,4415,4415,4415,4415,0
20231127,160400,1365207690,4415,4415,4415,4415,0
20231127,160300,1365207690,4415,4415,4415,4415,0
20231127,160200,1365207690,4415,4415,4415,4415,0
20231127,160100,1365207690,4415,4415,4415,4415,0
20231127,160000,1365207690,4415,4415,4415,4415,0
20231127,155900,1365207690,4415,4415,4415,4415,0
20231127,155800,1365207690,4415,4415,4415,4415,0
20231127,155700,1365207690,4415,4415,4415,4415,0
20231127,155600,1365207690,4415,4415,4415,4415,0
20231127,155500,1365207690,4415,4415,4415,4415,0
20231127,155400,1365207690,4415,4415,4415,4415,0
20231127,155300,1365207690,4415,4415,4415,4415,0
20231127,155200,1365207690,4415,4415,4415,4415,0
20231127,155100,1365207690,4415,4415,4415,4415,0
20231127,155000,1365207690,4415,4415,4415,4415,0
20231127,154900,1365207690,4415,4415,4415,4415,2076
20231127,154800,1365207690,4415,4415,4415,4415,0
20231127,154700,1365207690,4415,4415,4415,4415,0
20231127,154600,1365207690,4415,4415,4415,4415,0
20231127,154500,1365207690,4415,4415,4415,4415,0
20231127,154400,1365207690,4415,4415,4415,4415,0
20231127,154300,1365207690,4415,4415,4415,4415,0
20231127,154200,1365207690,4415,4415,4415,4415,0
20231127,154100,1365207690,4415,4415,4415,4415,0
20231127,154000,1365207690,4415,4415,4415,4415,0
20231127,153900,1365207690,4415,4415,4415,4415,0
20231127,153800,1365207690,4415,4415,4415,4415,0
20231127,153700,1365207690,4415,4415,4415,4415,0
20231127,153600,1365207690,4415,4415,4415,4415,0
20231127,153500,1365207690,4415,4415,4415,4415,0
20231127,153400,1365207690,4415,4415,4415,4415,0
20231127,153300,1365207690,4415,4415,4415,4415,0
20231127,153200,1365207690,4415,4415,4415,4415,0
20231127,153100,1365207690,4415,4415,4415,4415,0
20231127,153000,1365207690,4415,4415,4415,4415,2076
20231127,152900,1356042150,4420,4420,4420,4420,0
20231127,152800,1356042150,4420,4420,4420,4420,0
20231127,152700,1356042150,4420,4420,4420,4420,0
20231127,152600,1356042150,4420,4420,4420,4420,0
20231127,152500,1356042150,4420,4420,4420,4420,0
20231127,152400,1356042150,4420,4420,4420,4420,0
20231127,152300,1356042150,4420,4420,4420,4420,0
20231127,152200,1356042150,4420,4420,4420,4420,0
20231127,152100,1356042150,4420,4420,4420,4420,0
20231127,152000,1356042150,4420,4420,4420,4420,0
20231127,151900,1356042150,4420,4410,4420,4410,353
20231127,151800,1354484600,4410,4410,4410,4410,108
20231127,151700,1354008320,4410,4410,4410,4410,1
20231127,151600,1354003910,4405,4410,4410,4405,329
20231127,151500,1352554500,4405,4405,4410,4405,1269
20231127,151400,1346964550,4400,4405,4405,4400,1335
20231127,151300,1341087350,4400,4405,4410,4400,422
20231127,151200,1339228315,4405,4415,4415,4405,209
20231127,151100,1338307405,4420,4420,4420,4420,1
20231127,151000,1338302985,4405,4400,4405,4400,2826
20231127,150900,1325865080,4400,4400,4400,4400,2544
20231127,150800,1314671480,4400,4405,4405,4400,816
20231127,150700,1311079580,4405,4405,4410,4405,4047
20231127,150600,1293246055,4405,4410,4410,4405,442
20231127,150500,1291297745,4410,4420,4420,4410,5155
20231127,150400,1268563905,4420,4410,4420,4410,16
20231127,150300,1268493335,4410,4410,4410,4410,310
20231127,150200,1267126235,4410,4415,4415,4410,42
20231127,150100,1266940940,4425,4425,4425,4425,1500
20231127,150000,1260303440,4415,4390,4415,4390,5010
20231127,145900,1238209455,4410,4390,4410,4390,1870
20231127,145800,1229999995,4385,4385,4385,4385,820
20231127,145700,1226404295,4390,4390,4400,4385,1654
20231127,145600,1219143290,4390,4390,4390,4390,5050
20231127,145500,1196973790,4400,4395,4400,4385,3148
20231127,145400,1183138785,4395,4395,4395,4395,50
20231127,145300,1182919035,4400,4400,4400,4395,4704
20231127,145200,1162227265,4405,4415,4420,4405,1392
20231127,145100,1156095220,4420,4420,4420,4420,0
20231127,145000,1156095220,4420,4420,4420,4420,62
20231127,144900,1155821180,4405,4410,4410,4405,4222
20231127,144800,1137222935,4410,4410,4410,4405,2243
20231127,144700,1127332885,4415,4410,4415,4410,213
20231127,144600,1126393360,4410,4415,4415,4410,1165
20231127,144500,1121251945,4420,4415,4420,4415,1025
20231127,144400,1116726445,4420,4415,4420,4415,396
20231127,144300,1114976165,4420,4420,4420,4420,35
20231127,144200,1114821465,4420,4420,4420,4420,0
20231127,144100,1114821465,4420,4415,4420,4415,109
20231127,144000,1114340185,4415,4420,4420,4415,171
20231127,143900,1113584930,4420,4420,4420,4420,7
20231127,143800,1113553990,4425,4415,4425,4415,8
20231127,143700,1113518660,4415,4415,4415,4415,620
20231127,143600,1110781360,4425,4425,4425,4420,1909
20231127,143500,1102334645,4425,4425,4425,4425,97
20231127,143400,1101905420,4430,4430,4430,4430,0
20231127,143300,1101905420,4430,4430,4430,4430,0
20231127,143200,1101905420,4430,4430,4430,4430,57
20231127,143100,1101652910,4430,4430,4430,4430,0
20231127,143000,1101652910,4430,4430,4430,4430,0
20231127,142900,1101652910,4430,4430,4430,4430,176
20231127,142800,1100873230,4415,4430,4430,4415,2150
20231127,142700,1091375540,4455,4455,4455,4455,2
20231127,142600,1091366630,4455,4430,4455,4430,46
20231127,142500,1091162825,4430,4420,4430,4420,19
20231127,142400,1091078835,4420,4420,4420,4420,12
20231127,142300,1091025795,4420,4420,4420,4420,11
20231127,142200,1090977175,4420,4430,4430,4420,276
20231127,142100,1089757045,4430,4430,4430,4430,500
20231127,142000,1087542045,4430,4425,4430,4415,1512
20231127,141900,1080856115,4420,4430,4430,4420,2561
20231127,141800,1069532885,4430,4430,4430,4430,1
20231127,141700,1069528455,4430,4430,4430,4420,3002
20231127,141600,1056250475,4430,4430,4430,4430,10
20231127,141500,1056206175,4435,4440,4440,4435,323
20231127,141400,1054773660,4440,4440,4440,4435,115
20231127,141300,1054263515,4440,4440,4440,4440,545
20231127,141200,1051843715,4440,4440,4440,4440,0
20231127,141100,1051843715,4440,4440,4440,4440,5
20231127,141000,1051821515,4450,4450,4450,4440,110
20231127,140900,1051332710,4450,4450,4450,4450,5
20231127,140800,1051310460,4450,4445,4450,4445,300
20231127,140700,1049976150,4450,4450,4450,4450,341
20231127,140600,1048458700,4450,4445,4450,4445,16
20231127,140500,1048387575,4455,4455,4455,4435,69
20231127,140400,1048080380,4455,4455,4455,4455,0
20231127,140300,1048080380,4455,4455,4455,4455,32
20231127,140200,1047937820,4455,4435,4455,4435,549
20231127,140100,1045492085,4455,4455,4455,4430,70
20231127,140000,1045181465,4455,4455,4455,4455,145
20231127,135900,1044535490,4455,4455,4455,4455,130
20231127,135800,1043956340,4455,4450,4455,4450,219
20231127,135700,1042981390,4450,4450,4455,4450,320
20231127,135600,1041557235,4450,4450,4450,4450,254
20231127,135500,1040426935,4445,4435,4450,4435,243
20231127,135400,1039346885,4440,4440,4440,4440,15
20231127,135300,1039280285,4450,4440,4450,4440,845
20231127,135200,1035528195,4440,4445,4445,4435,53
20231127,135100,1035293055,4445,4440,4445,4440,31
20231127,135000,1035155385,4440,4440,4440,4440,192
20231127,134900,1034302905,4440,4440,4440,4440,7
20231127,134800,1034271825,4440,4440,4440,4440,5
20231127,134700,1034249625,4440,4440,4440,4440,1
20231127,134600,1034245185,4440,4440,4440,4440,1
20231127,134500,1034240745,4440,4440,4440,4440,1
20231127,134400,1034236305,4440,4440,4440,4440,10
20231127,134300,1034191905,4420,4440,4440,4420,2029
20231127,134200,1025214615,4440,4440,4440,4435,51
20231127,134100,1024988395,4430,4430,4430,4430,50
20231127,134000,1024766895,4440,4450,4450,4440,97
20231127,133900,1024335925,4450,4450,4450,4450,0
20231127,133800,1024335925,4450,4450,4450,4450,0
20231127,133700,1024335925,4450,4450,4450,4450,2
20231127,133600,1024327025,4450,4450,4450,4450,1
20231127,133500,1024322575,4450,4445,4450,4445,56
20231127,133400,1024073505,4445,4445,4445,4445,10
20231127,133300,1024029055,4445,4445,4445,4445,100
20231127,133200,1023584555,4445,4445,4445,4445,115
20231127,133100,1023073380,4445,4445,4445,4445,0
20231127,133000,1023073380,4445,4425,4445,4425,6
20231127,132900,1023046810,4445,4445,4445,4445,1
20231127,132800,1023042365,4435,4445,4445,4435,19
20231127,132700,1022958040,4445,4440,4445,4440,2
20231127,132600,1022949155,4445,4445,4445,4445,35
20231127,132500,1022793580,4445,4445,4445,4445,1
20231127,132400,1022789135,4445,4445,4445,4445,2
20231127,132300,1022780245,4445,4445,4445,4445,1
20231127,132200,1022775800,4445,4445,4445,4445,0
20231127,132100,1022775800,4445,4445,4445,4445,0
20231127,132000,1022775800,4445,4425,4445,4425,979
20231127,131900,1018443705,4425,4425,4425,4425,131
20231127,131800,1017864030,4425,4425,4425,4425,900
20231127,131700,1013881530,4425,4420,4425,4420,11
20231127,131600,1013832860,4435,4415,4435,4405,533
20231127,131500,1011482900,4445,4445,4445,4445,1296
20231127,131400,1005722180,4445,4445,4445,4445,1
20231127,131300,1005717735,4410,4445,4445,4410,4738
20231127,131200,984784930,4430,4435,4435,4430,1249
20231127,131100,979251855,4435,4435,4435,4435,172
20231127,131000,978489035,4435,4440,4440,4435,244
20231127,130900,977406880,4445,4445,4445,4445,62
20231127,130800,977131290,4435,4435,4435,4430,1106
20231127,130700,972226430,4435,4435,4435,4435,30
20231127,130600,972093380,4430,4430,4430,4430,0
20231127,130500,972093380,4430,4430,4430,4430,110
20231127,130400,971606080,4435,4435,4435,4435,25
20231127,130300,971495205,4435,4435,4435,4435,2
20231127,130200,971486335,4435,4435,4435,4435,517
20231127,130100,969193440,4440,4440,4440,4440,0
20231127,130000,969193440,4440,4415,4440,4415,301
20231127,125900,967864500,4440,4430,4440,4430,12
20231127,125800,967811230,4410,4435,4435,4410,1002
20231127,125700,963389270,4435,4435,4435,4435,5
20231127,125600,963367095,4435,4430,4435,4430,24
20231127,125500,963260770,4430,4430,4430,4430,9
20231127,125400,963220900,4430,4430,4435,4415,2004
20231127,125300,954360295,4435,4435,4435,4435,5
20231127,125200,954338120,4430,4430,4435,4430,48
20231127,125100,954125475,4420,4430,4430,4420,201
20231127,125000,953236360,4435,4435,4435,4435,0
20231127,124900,953236360,4435,4435,4435,4435,2
20231127,124800,953227490,4440,4440,4440,4440,6
20231127,124700,953200850,4435,4435,4435,4435,278
20231127,124600,951967920,4435,4435,4435,4430,712
20231127,124500,948811990,4440,4440,4440,4440,21
20231127,124400,948718750,4445,4445,4445,4445,0
20231127,124300,948718750,4445,4430,4445,4415,2890
20231127,124200,935937005,4430,4440,4445,4430,4952
20231127,124100,913977590,4440,4440,4440,4440,67
20231127,124000,913680110,4430,4435,4435,4430,1665
20231127,123900,906302105,4435,4440,4440,4435,1104
20231127,123800,901404375,4445,4450,4450,4445,2089
20231127,123700,892113685,4460,4460,4460,4460,5
20231127,123600,892091385,4460,4460,4460,4460,5
20231127,123500,892069085,4460,4460,4460,4460,1
20231127,123400,892064625,4460,4460,4460,4460,29
20231127,123300,891935285,4460,4460,4460,4460,4
20231127,123200,891917445,4450,4440,4460,4430,4290
20231127,123100,872879130,4465,4455,4465,4440,2018
20231127,123000,863904285,4460,4460,4460,4460,16
20231127,122900,863832925,4475,4465,4475,4465,18
20231127,122800,863752545,4460,4460,4460,4460,367
20231127,122700,862115725,4460,4455,4460,4450,1564
20231127,122600,855147900,4455,4460,4460,4455,1130
20231127,122500,850112000,4460,4460,4460,4460,1118
20231127,122400,845125720,4460,4460,4460,4460,325
20231127,122300,843676220,4460,4480,4480,4460,533
20231127,122200,841297590,4480,4480,4480,4480,8
20231127,122100,841261750,4460,4475,4480,4460,6026
20231127,122000,814366155,4475,4480,4480,4475,33
20231127,121900,814218320,4480,4480,4480,4480,11
20231127,121800,814169040,4470,4470,4480,4465,791
20231127,121700,810632710,4470,4475,4475,4470,4
20231127,121600,810614820,4480,4480,4480,4480,3
20231127,121500,810601380,4485,4485,4485,4485,3
20231127,121400,810587925,4495,4480,4495,4470,2591
20231127,121300,799000560,4485,4485,4485,4485,0
20231127,121200,799000560,4485,4495,4495,4485,412
20231127,121100,797152720,4495,4490,4495,4485,68
20231127,121000,796847415,4495,4495,4495,4495,46
20231127,120900,796640645,4495,4480,4495,4480,16
20231127,120800,796568950,4480,4495,4495,4480,200
20231127,120700,795672200,4495,4495,4495,4495,0
20231127,120600,795672200,4495,4485,4495,4480,776
20231127,120500,792195105,4485,4500,4500,4485,775
20231127,120400,788717900,4500,4500,4500,4500,1
20231127,120300,788713400,4505,4505,4505,4505,140
20231127,120200,788082700,4505,4505,4505,4505,0
20231127,120100,788082700,4505,4505,4505,4505,538
20231127,120000,785659010,4505,4505,4505,4505,1
20231127,115900,785654505,4505,4500,4505,4495,241
20231127,115800,784571195,4505,4505,4505,4505,29
20231127,115700,784440550,4505,4505,4505,4505,5
20231127,115600,784418025,4505,4500,4505,4500,304
20231127,115500,783050020,4500,4485,4500,4485,237
20231127,115400,781983825,4495,4495,4495,4495,201
20231127,115300,781080330,4495,4490,4495,4485,121
20231127,115200,780537535,4490,4490,4500,4490,167
20231127,115100,779787695,4490,4490,4490,4490,20
20231127,115000,779697895,4490,4490,4490,4490,151
20231127,114900,779019905,4500,4500,4500,4500,0
20231127,114800,779019905,4500,4500,4500,4500,29
20231127,114700,778889405,4500,4500,4500,4500,0
20231127,114600,778889405,4500,4500,4500,4500,0
20231127,114500,778889405,4500,4500,4500,4500,0
20231127,114400,778889405,4500,4500,4500,4500,0
20231127,114300,778889405,4500,4495,4500,4490,1157
20231127,114200,773690445,4500,4500,4500,4500,8
20231127,114100,773654445,4505,4505,4505,4505,121
20231127,114000,773109340,4495,4495,4495,4495,60
20231127,113900,772839640,4495,4495,4495,4495,0
20231127,113800,772839640,4495,4495,4495,4495,0
20231127,113700,772839640,4495,4495,4495,4495,0
20231127,113600,772839640,4495,4495,4495,4495,13
20231127,113500,772781205,4505,4490,4505,4490,105
20231127,113400,772308330,4505,4505,4505,4505,130
20231127,113300,771722680,4505,4505,4505,4505,106
20231127,113200,771245150,4505,4505,4505,4505,111
20231127,113100,770745095,4480,4485,4485,4480,23
20231127,113000,770642050,4510,4480,4510,4475,1299
20231127,112900,764826085,4480,4495,4495,4480,1525
20231127,112800,757983440,4500,4500,4500,4500,0
20231127,112700,757983440,4500,4500,4500,4500,29
20231127,112600,757852940,4500,4500,4500,4500,5
20231127,112500,757830440,4495,4495,4495,4495,158
20231127,112400,757120230,4495,4495,4495,4495,8
20231127,112300,757084270,4505,4505,4505,4505,173
20231127,112200,756304905,4505,4505,4505,4505,1
20231127,112100,756300400,4505,4505,4505,4505,0
20231127,112000,756300400,4505,4515,4515,4505,107
20231127,111900,755818355,4505,4505,4505,4505,59
20231127,111800,755552560,4515,4505,4515,4505,1301
20231127,111700,749688545,4485,4505,4505,4485,656
20231127,111600,746744740,4490,4500,4505,4490,523
20231127,111500,744393750,4505,4505,4505,4505,0
20231127,111400,744393750,4505,4505,4505,4505,0
20231127,111300,744393750,4505,4495,4505,4495,366
20231127,111200,742748570,4495,4500,4500,4495,872
20231127,111100,738826240,4505,4505,4515,4500,2267
20231127,111000,728620220,4510,4530,4530,4510,650
20231127,110900,725688700,4515,4520,4520,4515,591
20231127,110800,723020325,4535,4530,4535,4530,338
20231127,110700,721488805,4520,4520,4520,4520,1080
20231127,110600,716607205,4520,4510,4520,4510,113
20231127,110500,716097255,4510,4515,4515,4510,964
20231127,110400,711746390,4520,4520,4520,4520,0
20231127,110300,711746390,4520,4520,4520,4520,0
20231127,110200,711746390,4520,4515,4520,4510,894
20231127,110100,707710025,4520,4515,4520,4515,535
20231127,110000,705293995,4515,4520,4520,4510,1016
20231127,105900,700706665,4515,4525,4525,4515,1097
20231127,105800,695750345,4530,4545,4545,4530,607
20231127,105700,692997520,4545,4555,4575,4535,7551
20231127,105600,658539815,4555,4520,4555,4520,12165
20231127,105500,603348660,4525,4525,4525,4525,10
20231127,105400,603303410,4525,4520,4530,4520,493
20231127,105300,601072610,4520,4525,4525,4520,1182
20231127,105200,595724070,4525,4525,4525,4525,14
20231127,105100,595660720,4520,4525,4525,4520,1558
20231127,105000,588611270,4530,4525,4530,4525,23
20231127,104900,588507190,4535,4530,4535,4520,458
20231127,104800,586436365,4535,4535,4535,4535,10
20231127,104700,586391015,4535,4535,4535,4535,1
20231127,104600,586386480,4530,4530,4530,4530,1100
20231127,104500,581403480,4530,4530,4530,4530,119
20231127,104400,580864410,4535,4535,4535,4535,8
20231127,104300,580828130,4535,4530,4535,4530,1034
20231127,104200,576144000,4530,4530,4530,4530,34
20231127,104100,575989980,4530,4530,4530,4530,2
20231127,104000,575980920,4525,4530,4530,4525,427
20231127,103900,574047245,4530,4520,4530,4520,257
20231127,103800,572885085,4520,4520,4520,4520,103
20231127,103700,572419525,4510,4520,4520,4510,765
20231127,103600,568964380,4520,4520,4520,4520,448
20231127,103500,566939420,4525,4525,4525,4525,94
20231127,103400,566514070,4515,4520,4520,4515,1408
20231127,103300,560153730,4535,4520,4535,4515,403
20231127,103200,558332190,4525,4535,4535,4525,562
20231127,103100,555789130,4525,4535,4535,4525,412
20231127,103000,553923690,4535,4530,4535,4530,110
20231127,102900,553425385,4530,4530,4530,4530,13
20231127,102800,553366495,4535,4530,4535,4530,230
20231127,102700,552324590,4530,4535,4535,4530,14
20231127,102600,552261115,4530,4545,4545,4525,514
20231127,102500,549932135,4545,4545,4545,4545,242
20231127,102400,548832245,4545,4540,4545,4530,1368
20231127,102300,542614960,4540,4540,4540,4535,1491
20231127,102200,535846870,4540,4540,4540,4540,364
20231127,102100,534194310,4540,4540,4540,4540,1987
20231127,102000,525173330,4530,4540,4540,4530,1236
20231127,101900,519562050,4535,4535,4535,4535,160
20231127,101800,518836450,4535,4535,4540,4535,482
20231127,101700,516650540,4535,4535,4540,4535,657
20231127,101600,513671040,4530,4530,4530,4530,1106
20231127,101500,508660860,4530,4525,4530,4525,120
20231127,101400,508117855,4510,4520,4530,4510,253
20231127,101300,506973755,4520,4520,4520,4515,767
20231127,101200,503510265,4530,4515,4530,4515,317
20231127,101100,502075890,4515,4515,4515,4515,806
20231127,101000,498436800,4515,4520,4525,4515,3041
20231127,100900,484679275,4525,4520,4525,4510,459
20231127,100800,482604450,4515,4510,4515,4510,1020
20231127,100700,478002620,4510,4505,4510,4505,3685
20231127,100600,461390115,4505,4505,4505,4505,78
20231127,100500,461038725,4505,4505,4505,4505,0
20231127,100400,461038725,4505,4505,4505,4505,5
20231127,100300,461016200,4505,4500,4505,4500,405
20231127,100200,459193695,4500,4490,4505,4490,659
20231127,100100,456232280,4500,4500,4500,4500,482
20231127,100000,454063280,4500,4480,4500,4475,365
20231127,095900,452428835,4490,4500,4500,4490,539
20231127,095800,450006215,4500,4490,4500,4490,5
20231127,095700,449983755,4500,4500,4500,4500,96
20231127,095600,449551755,4500,4500,4500,4500,203
20231127,095500,448638255,4490,4490,4490,4490,32
20231127,095400,448494575,4490,4495,4495,4490,422
20231127,095300,446597745,4495,4495,4495,4495,80
20231127,095200,446238145,4500,4500,4500,4500,0
20231127,095100,446238145,4500,4500,4500,4495,166
20231127,095000,445491500,4500,4485,4500,4475,57
20231127,094900,445236265,4505,4500,4505,4500,1411
20231127,094800,438886495,4500,4495,4500,4495,101
20231127,094700,438432495,4495,4495,4495,4495,388
20231127,094600,436688435,4495,4500,4500,4495,6
20231127,094500,436661445,4500,4500,4500,4500,0
20231127,094400,436661445,4500,4500,4500,4500,101
20231127,094300,436206945,4475,4475,4475,4475,8
20231127,094200,436171145,4475,4485,4505,4475,2811
20231127,094100,423563855,4490,4505,4505,4490,1327
20231127,094000,417600090,4505,4505,4505,4495,308
20231127,093900,416213030,4505,4505,4505,4495,270
20231127,093800,414997070,4505,4505,4505,4505,1
20231127,093700,414992565,4505,4505,4505,4495,762
20231127,093600,411567065,4500,4500,4500,4500,339
20231127,093500,410041565,4500,4510,4510,4500,234
20231127,093400,408987605,4510,4505,4510,4505,2149
20231127,093300,399303145,4505,4490,4505,4490,6027
20231127,093200,372237685,4490,4465,4490,4465,1715
20231127,093100,364543415,4465,4450,4465,4450,723
20231127,093000,361318885,4450,4460,4460,4450,367
20231127,092900,359685600,4460,4450,4460,4450,1117
20231127,092800,354709370,4450,4450,4450,4450,220
20231127,092700,353730370,4450,4440,4450,4435,851
20231127,092600,349947530,4435,4440,4450,4435,120
20231127,092500,349414740,4440,4445,4445,4440,194
20231127,092400,348553365,4445,4440,4445,4440,284
20231127,092300,347292390,4435,4440,4460,4430,936
20231127,092200,343140090,4440,4450,4450,4435,38655
20231127,092100,171605400,4450,4465,4465,4450,3183
20231127,092000,157417690,4460,4460,4465,4460,1096
20231127,091900,152528030,4465,4470,4470,4465,1009
20231127,091800,148022840,4475,4475,4475,4465,24
20231127,091700,147915640,4465,4485,4485,4465,1584
20231127,091600,140826415,4490,4490,4490,4490,56
20231127,091500,140574975,4490,4490,4490,4490,199
20231127,091400,139681465,4490,4500,4500,4490,922
20231127,091300,135532685,4500,4495,4500,4485,1602
20231127,091200,128339185,4490,4500,4500,4490,90
20231127,091100,127934205,4500,4500,4500,4500,1113
20231127,091000,122925705,4480,4450,4500,4450,4189
20231127,090900,104194400,4450,4455,4465,4450,1151
20231127,090800,99068165,4460,4465,4465,4460,1062
20231127,090700,94329380,4470,4480,4480,4470,28
20231127,090600,94204100,4465,4465,4465,4455,771
20231127,090500,90762260,4465,4480,4480,4460,1561
20231127,090400,83787465,4480,4480,4485,4475,1526
20231127,090300,76951730,4480,4495,4495,4480,3461
20231127,090200,61415245,4510,4510,4510,4495,3970
20231127,090100,43528295,4510,4505,4510,4505,1963
20231127,090000,34677025,4505,4505,4510,4480,7644