KissMeData/059210/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,193600,927434920,3950,3950,3950,3950,430
20231107,193500,927434920,3950,3950,3950,3950,0
20231107,193400,927434920,3950,3950,3950,3950,0
20231107,193300,927434920,3950,3950,3950,3950,0
20231107,193200,927434920,3950,3950,3950,3950,0
20231107,193100,927434920,3950,3950,3950,3950,0
20231107,193000,927434920,3950,3950,3950,3950,0
20231107,192900,927434920,3950,3950,3950,3950,0
20231107,192800,927434920,3950,3950,3950,3950,0
20231107,192700,927434920,3950,3950,3950,3950,0
20231107,192600,927434920,3950,3950,3950,3950,0
20231107,192500,927434920,3950,3950,3950,3950,0
20231107,192400,927434920,3950,3950,3950,3950,0
20231107,192300,927434920,3950,3950,3950,3950,0
20231107,192200,927434920,3950,3950,3950,3950,0
20231107,192100,927434920,3950,3950,3950,3950,0
20231107,192000,927434920,3950,3950,3950,3950,0
20231107,191900,927434920,3950,3950,3950,3950,0
20231107,191800,927434920,3950,3950,3950,3950,0
20231107,191700,927434920,3950,3950,3950,3950,0
20231107,191600,927434920,3950,3950,3950,3950,0
20231107,191500,927434920,3950,3950,3950,3950,0
20231107,191400,927434920,3950,3950,3950,3950,0
20231107,191300,927434920,3950,3950,3950,3950,0
20231107,191200,927434920,3950,3950,3950,3950,0
20231107,191100,927434920,3950,3950,3950,3950,0
20231107,191000,927434920,3950,3950,3950,3950,0
20231107,190900,927434920,3950,3950,3950,3950,0
20231107,190800,927434920,3950,3950,3950,3950,0
20231107,190700,927434920,3950,3950,3950,3950,0
20231107,190600,927434920,3950,3950,3950,3950,430
20231107,190500,927434920,3950,3950,3950,3950,0
20231107,190400,927434920,3950,3950,3950,3950,0
20231107,190300,927434920,3950,3950,3950,3950,0
20231107,190200,927434920,3950,3950,3950,3950,0
20231107,190100,927434920,3950,3950,3950,3950,0
20231107,190000,927434920,3950,3950,3950,3950,0
20231107,185900,927434920,3950,3950,3950,3950,0
20231107,185800,927434920,3950,3950,3950,3950,0
20231107,185700,927434920,3950,3950,3950,3950,0
20231107,185600,927434920,3950,3950,3950,3950,0
20231107,185500,927434920,3950,3950,3950,3950,0
20231107,185400,927434920,3950,3950,3950,3950,0
20231107,185300,927434920,3950,3950,3950,3950,0
20231107,185200,927434920,3950,3950,3950,3950,0
20231107,185100,927434920,3950,3950,3950,3950,0
20231107,185000,927434920,3950,3950,3950,3950,0
20231107,184900,927434920,3950,3950,3950,3950,0
20231107,184800,927434920,3950,3950,3950,3950,0
20231107,184700,927434920,3950,3950,3950,3950,0
20231107,184600,927434920,3950,3950,3950,3950,0
20231107,184500,927434920,3950,3950,3950,3950,0
20231107,184400,927434920,3950,3950,3950,3950,0
20231107,184300,927434920,3950,3950,3950,3950,0
20231107,184200,927434920,3950,3950,3950,3950,0
20231107,184100,927434920,3950,3950,3950,3950,0
20231107,184000,927434920,3950,3950,3950,3950,0
20231107,183900,927434920,3950,3950,3950,3950,0
20231107,183800,927434920,3950,3950,3950,3950,0
20231107,183700,927434920,3950,3950,3950,3950,0
20231107,183600,927434920,3950,3950,3950,3950,430
20231107,183500,927434920,3950,3950,3950,3950,0
20231107,183400,927434920,3950,3950,3950,3950,0
20231107,183300,927434920,3950,3950,3950,3950,0
20231107,183200,927434920,3950,3950,3950,3950,0
20231107,183100,927434920,3950,3950,3950,3950,0
20231107,183000,927434920,3950,3950,3950,3950,0
20231107,182900,927434920,3950,3950,3950,3950,0
20231107,182800,927434920,3950,3950,3950,3950,0
20231107,182700,927434920,3950,3950,3950,3950,0
20231107,182600,927434920,3950,3950,3950,3950,0
20231107,182500,927434920,3950,3950,3950,3950,0
20231107,182400,927434920,3950,3950,3950,3950,0
20231107,182300,927434920,3950,3950,3950,3950,0
20231107,182200,927434920,3950,3950,3950,3950,0
20231107,182100,927434920,3950,3950,3950,3950,0
20231107,182000,927434920,3950,3950,3950,3950,0
20231107,181900,927434920,3950,3950,3950,3950,0
20231107,181800,927434920,3950,3950,3950,3950,0
20231107,181700,927434920,3950,3950,3950,3950,0
20231107,181600,927434920,3950,3950,3950,3950,0
20231107,181500,927434920,3950,3950,3950,3950,0
20231107,181400,927434920,3950,3950,3950,3950,0
20231107,181300,927434920,3950,3950,3950,3950,0
20231107,181200,927434920,3950,3950,3950,3950,0
20231107,181100,927434920,3950,3950,3950,3950,0
20231107,181000,927434920,3950,3950,3950,3950,0
20231107,180900,927434920,3950,3950,3950,3950,0
20231107,180800,927434920,3950,3950,3950,3950,0
20231107,180700,927434920,3950,3950,3950,3950,0
20231107,180600,927434920,3950,3950,3950,3950,430
20231107,180500,927434920,3950,3950,3950,3950,0
20231107,180400,927434920,3950,3950,3950,3950,0
20231107,180300,927434920,3950,3950,3950,3950,0
20231107,180200,927434920,3950,3950,3950,3950,0
20231107,180100,927434920,3950,3950,3950,3950,0
20231107,180000,927434920,3950,3950,3950,3950,0
20231107,175900,927434920,3950,3950,3950,3950,0
20231107,175800,927434920,3950,3950,3950,3950,0
20231107,175700,927434920,3950,3950,3950,3950,0
20231107,175600,927434920,3950,3950,3950,3950,0
20231107,175500,927434920,3950,3950,3950,3950,0
20231107,175400,927434920,3950,3950,3950,3950,0
20231107,175300,927434920,3950,3950,3950,3950,0
20231107,175200,927434920,3950,3950,3950,3950,0
20231107,175100,927434920,3950,3950,3950,3950,0
20231107,175000,927434920,3950,3950,3950,3950,0
20231107,174900,927434920,3950,3950,3950,3950,0
20231107,174800,927434920,3950,3950,3950,3950,0
20231107,174700,927434920,3950,3950,3950,3950,0
20231107,174600,927434920,3950,3950,3950,3950,0
20231107,174500,927434920,3950,3950,3950,3950,0
20231107,174400,927434920,3950,3950,3950,3950,0
20231107,174300,927434920,3950,3950,3950,3950,0
20231107,174200,927434920,3950,3950,3950,3950,0
20231107,174100,927434920,3950,3950,3950,3950,0
20231107,174000,927434920,3950,3950,3950,3950,0
20231107,173900,927434920,3950,3950,3950,3950,0
20231107,173800,927434920,3950,3950,3950,3950,0
20231107,173700,927434920,3950,3950,3950,3950,0
20231107,173600,927434920,3950,3950,3950,3950,430
20231107,173500,927434920,3950,3950,3950,3950,0
20231107,173400,927434920,3950,3950,3950,3950,0
20231107,173300,927434920,3950,3950,3950,3950,0
20231107,173200,927434920,3950,3950,3950,3950,0
20231107,173100,927434920,3950,3950,3950,3950,0
20231107,173000,927434920,3950,3950,3950,3950,0
20231107,172900,927434920,3950,3950,3950,3950,0
20231107,172800,927434920,3950,3950,3950,3950,0
20231107,172700,927434920,3950,3950,3950,3950,0
20231107,172600,927434920,3950,3950,3950,3950,0
20231107,172500,927434920,3950,3950,3950,3950,0
20231107,172400,927434920,3950,3950,3950,3950,0
20231107,172300,927434920,3950,3950,3950,3950,0
20231107,172200,927434920,3950,3950,3950,3950,0
20231107,172100,927434920,3950,3950,3950,3950,0
20231107,172000,927434920,3950,3950,3950,3950,0
20231107,171900,927434920,3950,3950,3950,3950,0
20231107,171800,927434920,3950,3950,3950,3950,0
20231107,171700,927434920,3950,3950,3950,3950,0
20231107,171600,927434920,3950,3950,3950,3950,0
20231107,171500,927434920,3950,3950,3950,3950,0
20231107,171400,927434920,3950,3950,3950,3950,0
20231107,171300,927434920,3950,3950,3950,3950,0
20231107,171200,927434920,3950,3950,3950,3950,0
20231107,171100,927434920,3950,3950,3950,3950,0
20231107,171000,927434920,3950,3950,3950,3950,0
20231107,170900,927434920,3950,3950,3950,3950,0
20231107,170800,927434920,3950,3950,3950,3950,0
20231107,170700,927434920,3950,3950,3950,3950,0
20231107,170600,927434920,3950,3950,3950,3950,430
20231107,170500,927434920,3950,3950,3950,3950,0
20231107,170400,927434920,3950,3950,3950,3950,0
20231107,170300,927434920,3950,3950,3950,3950,0
20231107,170200,927434920,3950,3950,3950,3950,0
20231107,170100,927434920,3950,3950,3950,3950,0
20231107,170000,927434920,3950,3950,3950,3950,0
20231107,165900,927434920,3950,3950,3950,3950,0
20231107,165800,927434920,3950,3950,3950,3950,0
20231107,165700,927434920,3950,3950,3950,3950,0
20231107,165600,927434920,3950,3950,3950,3950,0
20231107,165500,927434920,3950,3950,3950,3950,0
20231107,165400,927434920,3950,3950,3950,3950,0
20231107,165300,927434920,3950,3950,3950,3950,0
20231107,165200,927434920,3950,3950,3950,3950,0
20231107,165100,927434920,3950,3950,3950,3950,0
20231107,165000,927434920,3950,3950,3950,3950,0
20231107,164900,927434920,3950,3950,3950,3950,0
20231107,164800,927434920,3950,3950,3950,3950,0
20231107,164700,927434920,3950,3950,3950,3950,0
20231107,164600,927434920,3950,3950,3950,3950,0
20231107,164500,927434920,3950,3950,3950,3950,0
20231107,164400,927434920,3950,3950,3950,3950,0
20231107,164300,927434920,3950,3950,3950,3950,0
20231107,164200,927434920,3950,3950,3950,3950,0
20231107,164100,927434920,3950,3950,3950,3950,0
20231107,164000,927434920,3950,3950,3950,3950,0
20231107,163900,927434920,3950,3950,3950,3950,0
20231107,163800,927434920,3950,3950,3950,3950,0
20231107,163700,927434920,3950,3950,3950,3950,0
20231107,163600,927434920,3950,3950,3950,3950,430
20231107,163500,927434920,3950,3950,3950,3950,0
20231107,163400,927434920,3950,3950,3950,3950,0
20231107,163300,927434920,3950,3950,3950,3950,0
20231107,163200,927434920,3950,3950,3950,3950,0
20231107,163100,927434920,3950,3950,3950,3950,0
20231107,163000,927434920,3950,3950,3950,3950,0
20231107,162900,927434920,3950,3950,3950,3950,0
20231107,162800,927434920,3950,3950,3950,3950,0
20231107,162700,927434920,3950,3950,3950,3950,0
20231107,162600,927434920,3950,3950,3950,3950,0
20231107,162500,927434920,3950,3950,3950,3950,0
20231107,162400,927434920,3950,3950,3950,3950,0
20231107,162300,927434920,3950,3950,3950,3950,0
20231107,162200,927434920,3950,3950,3950,3950,0
20231107,162100,927434920,3950,3950,3950,3950,0
20231107,162000,927434920,3950,3950,3950,3950,0
20231107,161900,927434920,3950,3950,3950,3950,0
20231107,161800,927434920,3950,3950,3950,3950,0
20231107,161700,927434920,3950,3950,3950,3950,0
20231107,161600,927434920,3950,3950,3950,3950,0
20231107,161500,927434920,3950,3950,3950,3950,0
20231107,161400,927434920,3950,3950,3950,3950,0
20231107,161300,927434920,3950,3950,3950,3950,0
20231107,161200,927434920,3950,3950,3950,3950,0
20231107,161100,927434920,3950,3950,3950,3950,0
20231107,161000,927434920,3950,3950,3950,3950,0
20231107,160900,927434920,3950,3950,3950,3950,0
20231107,160800,927434920,3950,3950,3950,3950,0
20231107,160700,927434920,3950,3950,3950,3950,0
20231107,160600,927434920,3950,3950,3950,3950,430
20231107,160500,927434920,3950,3950,3950,3950,0
20231107,160400,927434920,3950,3950,3950,3950,0
20231107,160300,927434920,3950,3950,3950,3950,0
20231107,160200,927434920,3950,3950,3950,3950,0
20231107,160100,927434920,3950,3950,3950,3950,0
20231107,160000,927434920,3950,3950,3950,3950,0
20231107,155900,927434920,3950,3950,3950,3950,0
20231107,155800,927434920,3950,3950,3950,3950,0
20231107,155700,927434920,3950,3950,3950,3950,0
20231107,155600,927434920,3950,3950,3950,3950,0
20231107,155500,927434920,3950,3950,3950,3950,0
20231107,155400,927434920,3950,3950,3950,3950,0
20231107,155300,927434920,3950,3950,3950,3950,0
20231107,155200,927434920,3950,3950,3950,3950,0
20231107,155100,927434920,3950,3950,3950,3950,0
20231107,155000,927434920,3950,3950,3950,3950,0
20231107,154900,927434920,3950,3950,3950,3950,0
20231107,154800,927434920,3950,3950,3950,3950,0
20231107,154700,927434920,3950,3950,3950,3950,0
20231107,154600,927434920,3950,3950,3950,3950,0
20231107,154500,927434920,3950,3950,3950,3950,0
20231107,154400,927434920,3950,3950,3950,3950,0
20231107,154300,927434920,3950,3950,3950,3950,0
20231107,154200,927434920,3950,3950,3950,3950,0
20231107,154100,927434920,3950,3950,3950,3950,0
20231107,154000,927434920,3950,3950,3950,3950,0
20231107,153900,927434920,3950,3950,3950,3950,0
20231107,153800,927434920,3950,3950,3950,3950,0
20231107,153700,927434920,3950,3950,3950,3950,0
20231107,153600,927434920,3950,3950,3950,3950,430
20231107,153500,927434920,3950,3950,3950,3950,0
20231107,153400,927434920,3950,3950,3950,3950,0
20231107,153300,927434920,3950,3950,3950,3950,0
20231107,153200,927434920,3950,3950,3950,3950,0
20231107,153100,927434920,3950,3950,3950,3950,0
20231107,153000,927434920,3950,3950,3950,3950,430
20231107,152900,925736420,3965,3965,3965,3965,0
20231107,152800,925736420,3965,3965,3965,3965,0
20231107,152700,925736420,3965,3965,3965,3965,0
20231107,152600,925736420,3965,3965,3965,3965,0
20231107,152500,925736420,3965,3965,3965,3965,0
20231107,152400,925736420,3965,3965,3965,3965,0
20231107,152300,925736420,3965,3965,3965,3965,0
20231107,152200,925736420,3965,3965,3965,3965,0
20231107,152100,925736420,3965,3965,3965,3965,0
20231107,152000,925736420,3965,3965,3965,3965,0
20231107,151900,925736420,3965,3955,3970,3955,758
20231107,151800,922732655,3955,3955,3955,3955,20
20231107,151700,922653555,3955,3955,3955,3955,145
20231107,151600,922080080,3960,3960,3960,3960,0
20231107,151500,922080080,3960,3965,3965,3960,2359
20231107,151400,912737700,3970,3970,3970,3970,0
20231107,151300,912737700,3970,3970,3970,3970,25
20231107,151200,912638450,3965,3965,3965,3965,1
20231107,151100,912634485,3965,3965,3965,3965,52
20231107,151000,912428305,3970,3970,3970,3970,0
20231107,150900,912428305,3970,3970,3970,3970,340
20231107,150800,911078505,3970,3970,3970,3970,0
20231107,150700,911078505,3970,3970,3975,3965,1337
20231107,150600,905771680,3970,3970,3970,3970,59
20231107,150500,905537450,3965,3960,3965,3960,73
20231107,150400,905248305,3960,3960,3960,3960,222
20231107,150300,904369185,3960,3955,3960,3955,287
20231107,150200,903233985,3955,3950,3955,3950,24
20231107,150100,903139070,3955,3955,3955,3955,23
20231107,150000,903048105,3950,3945,3950,3945,472
20231107,145900,901184545,3940,3940,3940,3940,100
20231107,145800,900790545,3950,3950,3950,3950,0
20231107,145700,900790545,3950,3950,3950,3950,0
20231107,145600,900790545,3950,3950,3950,3950,20
20231107,145500,900711545,3950,3950,3950,3950,222
20231107,145400,899834645,3950,3950,3950,3950,0
20231107,145300,899834645,3950,3950,3950,3950,5
20231107,145200,899814895,3940,3940,3940,3940,676
20231107,145100,897151455,3935,3935,3935,3935,500
20231107,145000,895183955,3935,3935,3935,3935,0
20231107,144900,895183955,3935,3935,3935,3935,250
20231107,144800,894200205,3940,3940,3940,3940,2
20231107,144700,894192325,3935,3945,3945,3935,538
20231107,144600,892074685,3950,3950,3950,3950,149
20231107,144500,891486135,3950,3950,3950,3950,0
20231107,144400,891486135,3950,3950,3950,3950,0
20231107,144300,891486135,3950,3950,3950,3950,0
20231107,144200,891486135,3950,3950,3950,3950,561
20231107,144100,889270185,3955,3955,3955,3955,140
20231107,144000,888716485,3950,3950,3950,3950,0
20231107,143900,888716485,3950,3950,3950,3950,0
20231107,143800,888716485,3950,3950,3950,3950,0
20231107,143700,888716485,3950,3950,3950,3950,8
20231107,143600,888684885,3950,3950,3950,3950,1523
20231107,143500,882669035,3940,3940,3940,3940,0
20231107,143400,882669035,3940,3940,3940,3940,138
20231107,143300,882125315,3940,3940,3940,3940,0
20231107,143200,882125315,3940,3940,3940,3940,0
20231107,143100,882125315,3940,3935,3940,3935,244
20231107,143000,881164965,3930,3935,3935,3930,1356
20231107,142900,875835820,3935,3945,3945,3935,1121
20231107,142800,871419105,3950,3950,3950,3950,11
20231107,142700,871375655,3950,3950,3950,3950,0
20231107,142600,871375655,3950,3950,3950,3950,12
20231107,142500,871328255,3950,3950,3950,3950,0
20231107,142400,871328255,3950,3950,3950,3950,46
20231107,142300,871146555,3955,3955,3955,3955,38
20231107,142200,870996265,3955,3955,3955,3955,344
20231107,142100,869635745,3955,3955,3955,3955,0
20231107,142000,869635745,3955,3955,3955,3955,0
20231107,141900,869635745,3955,3960,3960,3955,179
20231107,141800,868927705,3960,3960,3960,3960,0
20231107,141700,868927705,3960,3960,3960,3960,19
20231107,141600,868852465,3960,3960,3960,3960,5
20231107,141500,868832665,3960,3960,3960,3960,0
20231107,141400,868832665,3960,3960,3960,3960,0
20231107,141300,868832665,3960,3960,3960,3960,0
20231107,141200,868832665,3960,3960,3960,3960,0
20231107,141100,868832665,3960,3960,3960,3960,0
20231107,141000,868832665,3960,3960,3960,3960,0
20231107,140900,868832665,3960,3960,3960,3960,0
20231107,140800,868832665,3960,3960,3960,3960,0
20231107,140700,868832665,3960,3960,3960,3960,2157
20231107,140600,860290945,3965,3965,3965,3965,0
20231107,140500,860290945,3965,3965,3965,3965,1
20231107,140400,860286980,3965,3965,3965,3965,0
20231107,140300,860286980,3965,3975,3975,3965,1988
20231107,140200,852402510,3980,3980,3980,3980,0
20231107,140100,852402510,3980,3980,3980,3980,150
20231107,140000,851805510,3980,3980,3980,3980,367
20231107,135900,850344850,3985,3985,3985,3985,174
20231107,135800,849651460,3985,3980,3985,3980,1096
20231107,135700,845289355,3980,3980,3980,3980,5
20231107,135600,845269455,3975,3975,3975,3975,0
20231107,135500,845269455,3975,3975,3975,3975,0
20231107,135400,845269455,3975,3975,3975,3975,191
20231107,135300,844510230,3975,3975,3975,3975,125
20231107,135200,844013355,3970,3970,3970,3970,0
20231107,135100,844013355,3970,3970,3970,3970,0
20231107,135000,844013355,3970,3965,3970,3965,663
20231107,134900,841384030,3965,3965,3965,3965,0
20231107,134800,841384030,3965,3965,3965,3965,114
20231107,134700,840932020,3965,3965,3965,3965,74
20231107,134600,840638610,3965,3965,3965,3965,0
20231107,134500,840638610,3965,3965,3965,3965,0
20231107,134400,840638610,3965,3965,3965,3965,50
20231107,134300,840440360,3955,3955,3955,3955,0
20231107,134200,840440360,3955,3950,3955,3950,1399
20231107,134100,834912720,3945,3945,3945,3945,0
20231107,134000,834912720,3945,3950,3950,3945,428
20231107,133900,833224120,3950,3955,3955,3950,1803
20231107,133800,826098835,3960,3960,3960,3960,203
20231107,133700,825294955,3965,3970,3970,3960,2156
20231107,133600,816754085,3970,3970,3970,3970,96
20231107,133500,816372965,3965,3965,3965,3965,0
20231107,133400,816372965,3965,3965,3965,3965,0
20231107,133300,816372965,3965,3965,3965,3965,30
20231107,133200,816254015,3965,3965,3965,3965,15
20231107,133100,816194540,3960,3960,3960,3960,0
20231107,133000,816194540,3960,3960,3960,3960,17
20231107,132900,816127220,3960,3960,3960,3960,0
20231107,132800,816127220,3960,3960,3960,3960,0
20231107,132700,816127220,3960,3960,3960,3960,0
20231107,132600,816127220,3960,3960,3960,3960,181
20231107,132500,815410460,3960,3960,3960,3960,0
20231107,132400,815410460,3960,3960,3960,3960,0
20231107,132300,815410460,3960,3960,3960,3960,119
20231107,132200,814939220,3960,3960,3960,3960,0
20231107,132100,814939220,3960,3960,3960,3960,96
20231107,132000,814559060,3955,3955,3955,3955,3
20231107,131900,814547195,3955,3955,3955,3955,6
20231107,131800,814523465,3950,3950,3950,3950,0
20231107,131700,814523465,3950,3955,3955,3950,186
20231107,131600,813788295,3955,3955,3955,3955,0
20231107,131500,813788295,3955,3955,3955,3955,0
20231107,131400,813788295,3955,3960,3960,3955,752
20231107,131300,810813345,3960,3960,3960,3960,674
20231107,131200,808144305,3955,3955,3955,3955,0
20231107,131100,808144305,3955,3955,3955,3955,266
20231107,131000,807092275,3955,3955,3955,3955,289
20231107,130900,805949280,3955,3955,3955,3955,0
20231107,130800,805949280,3955,3955,3955,3955,79
20231107,130700,805636835,3955,3955,3955,3955,0
20231107,130600,805636835,3955,3955,3955,3955,0
20231107,130500,805636835,3955,3955,3955,3955,0
20231107,130400,805636835,3955,3955,3955,3955,87
20231107,130300,805292750,3960,3960,3960,3960,9
20231107,130200,805257110,3960,3960,3960,3960,25
20231107,130100,805158110,3960,3960,3960,3960,5
20231107,130000,805138310,3960,3960,3960,3960,20
20231107,125900,805059110,3960,3960,3960,3960,23
20231107,125800,804968030,3960,3960,3960,3960,5
20231107,125700,804948230,3960,3960,3960,3960,1005
20231107,125600,800968430,3950,3950,3950,3950,0
20231107,125500,800968430,3950,3950,3950,3950,0
20231107,125400,800968430,3950,3950,3950,3950,0
20231107,125300,800968430,3950,3950,3950,3950,0
20231107,125200,800968430,3950,3950,3950,3950,856
20231107,125100,797587230,3945,3945,3945,3945,29
20231107,125000,797472825,3945,3945,3945,3945,49
20231107,124900,797279520,3945,3945,3945,3945,24
20231107,124800,797184840,3945,3945,3945,3945,10
20231107,124700,797145390,3940,3940,3940,3940,5
20231107,124600,797125690,3935,3935,3935,3935,3
20231107,124500,797113885,3940,3940,3940,3940,37
20231107,124400,796968105,3940,3940,3940,3940,5
20231107,124300,796948405,3935,3935,3935,3935,0
20231107,124200,796948405,3935,3935,3935,3935,0
20231107,124100,796948405,3935,3935,3935,3935,90
20231107,124000,796594255,3935,3935,3935,3935,100
20231107,123900,796200755,3940,3940,3940,3940,0
20231107,123800,796200755,3940,3940,3940,3940,0
20231107,123700,796200755,3940,3940,3940,3940,80
20231107,123600,795885555,3940,3940,3940,3940,0
20231107,123500,795885555,3940,3940,3940,3940,0
20231107,123400,795885555,3940,3940,3940,3940,278
20231107,123300,794790235,3935,3935,3935,3935,0
20231107,123200,794790235,3935,3935,3935,3935,0
20231107,123100,794790235,3935,3935,3935,3935,73
20231107,123000,794502980,3935,3935,3935,3935,0
20231107,122900,794502980,3935,3935,3935,3935,44
20231107,122800,794329840,3935,3935,3935,3935,83
20231107,122700,794003235,3935,3935,3935,3935,100
20231107,122600,793609735,3940,3940,3940,3940,5
20231107,122500,793590035,3940,3935,3940,3935,47
20231107,122400,793404870,3940,3935,3940,3935,14
20231107,122300,793349755,3935,3935,3940,3935,104
20231107,122200,792940290,3935,3935,3935,3935,152
20231107,122100,792342170,3935,3930,3935,3930,11
20231107,122000,792298890,3930,3930,3930,3930,20
20231107,121900,792220290,3930,3930,3930,3930,10
20231107,121800,792180990,3935,3925,3935,3925,273
20231107,121700,791108130,3920,3920,3920,3920,0
20231107,121600,791108130,3920,3920,3920,3920,12
20231107,121500,791061090,3920,3925,3925,3920,14
20231107,121400,791006185,3920,3925,3925,3920,314
20231107,121300,789773805,3920,3920,3920,3920,78
20231107,121200,789468045,3920,3920,3920,3920,0
20231107,121100,789468045,3920,3920,3925,3920,40
20231107,121000,789311220,3925,3925,3925,3925,888
20231107,120900,785825820,3930,3930,3930,3930,44
20231107,120800,785652900,3930,3930,3930,3930,231
20231107,120700,784745070,3935,3935,3935,3935,91
20231107,120600,784386985,3940,3940,3940,3940,0
20231107,120500,784386985,3940,3940,3940,3940,1312
20231107,120400,779217705,3940,3940,3940,3940,0
20231107,120300,779217705,3940,3940,3940,3940,0
20231107,120200,779217705,3940,3950,3950,3940,2803
20231107,120100,768149835,3950,3950,3950,3950,0
20231107,120000,768149835,3950,3950,3950,3950,146
20231107,115900,767573135,3950,3955,3955,3950,1378
20231107,115800,762129705,3950,3950,3950,3950,0
20231107,115700,762129705,3950,3950,3950,3950,0
20231107,115600,762129705,3950,3950,3950,3950,18
20231107,115500,762058605,3955,3965,3965,3955,945
20231107,115400,758321020,3965,3965,3965,3965,0
20231107,115300,758321020,3965,3965,3965,3965,24
20231107,115200,758225860,3970,3970,3970,3970,1291
20231107,115100,753100590,3970,3970,3970,3970,20
20231107,115000,753021190,3970,3970,3970,3970,0
20231107,114900,753021190,3970,3970,3970,3970,0
20231107,114800,753021190,3970,3970,3970,3970,1
20231107,114700,753017220,3955,3955,3955,3955,60
20231107,114600,752779920,3955,3955,3955,3955,18
20231107,114500,752708730,3960,3960,3960,3960,56
20231107,114400,752486970,3960,3960,3960,3960,7
20231107,114300,752459250,3950,3950,3950,3950,0
20231107,114200,752459250,3950,3950,3950,3950,61
20231107,114100,752218300,3950,3945,3950,3945,58
20231107,114000,751989290,3945,3945,3945,3945,8
20231107,113900,751957730,3950,3950,3950,3950,80
20231107,113800,751641730,3935,3935,3935,3935,0
20231107,113700,751641730,3935,3935,3935,3935,0
20231107,113600,751641730,3935,3940,3940,3935,18
20231107,113500,751570880,3945,3945,3945,3945,100
20231107,113400,751176380,3945,3945,3945,3945,0
20231107,113300,751176380,3945,3955,3955,3945,200
20231107,113200,750386380,3955,3935,3955,3935,456
20231107,113100,748587740,3930,3930,3930,3930,279
20231107,113000,747491270,3925,3925,3925,3925,100
20231107,112900,747098770,3925,3930,3930,3925,373
20231107,112800,745633810,3935,3930,3935,3930,909
20231107,112700,742061090,3925,3925,3925,3925,0
20231107,112600,742061090,3925,3930,3930,3920,872
20231107,112500,738634855,3920,3930,3930,3920,459
20231107,112400,736833465,3920,3920,3920,3920,0
20231107,112300,736833465,3920,3920,3920,3920,198
20231107,112200,736057305,3925,3925,3925,3925,61
20231107,112100,735817880,3920,3920,3920,3920,18
20231107,112000,735747320,3920,3930,3930,3920,417
20231107,111900,734112670,3930,3925,3930,3925,54
20231107,111800,733900695,3920,3920,3920,3920,1256
20231107,111700,728977175,3920,3920,3920,3920,486
20231107,111600,727072055,3920,3920,3920,3915,334
20231107,111500,725763115,3920,3915,3920,3915,1382
20231107,111400,720350180,3920,3930,3930,3920,430
20231107,111300,718664185,3920,3935,3940,3920,13800
20231107,111200,664509925,3940,3930,3940,3930,1314
20231107,111100,659337715,3935,3940,3940,3930,3425
20231107,111000,645874290,3940,3940,3940,3940,44
20231107,110900,645700930,3940,3940,3940,3940,0
20231107,110800,645700930,3940,3940,3940,3940,49
20231107,110700,645507870,3935,3935,3935,3935,0
20231107,110600,645507870,3935,3935,3935,3935,219
20231107,110500,644646105,3935,3935,3935,3935,648
20231107,110400,642096225,3940,3940,3940,3940,300
20231107,110300,640914225,3935,3935,3935,3935,0
20231107,110200,640914225,3935,3950,3950,3930,15315
20231107,110100,580692865,3950,3955,3975,3950,5944
20231107,110000,557204125,3955,3955,3955,3955,0
20231107,105900,557204125,3955,3955,3955,3955,351
20231107,105800,555815920,3955,3955,3955,3955,0
20231107,105700,555815920,3955,3955,3955,3955,0
20231107,105600,555815920,3955,3965,3965,3955,50
20231107,105500,555617850,3965,3965,3965,3965,0
20231107,105400,555617850,3965,3965,3965,3965,0
20231107,105300,555617850,3965,3965,3965,3965,0
20231107,105200,555617850,3965,3965,3965,3965,0
20231107,105100,555617850,3965,3960,3965,3960,28
20231107,105000,555506920,3975,3975,3975,3975,2
20231107,104900,555498970,3975,3975,3975,3975,25
20231107,104800,555399595,3965,3965,3965,3965,1
20231107,104700,555395630,3975,3975,3975,3975,25
20231107,104600,555296255,3960,3960,3960,3960,18
20231107,104500,555224975,3970,3965,3970,3965,1093
20231107,104400,550886265,3965,3965,3965,3965,0
20231107,104300,550886265,3965,3965,3965,3965,0
20231107,104200,550886265,3965,3965,3965,3965,1
20231107,104100,550882300,3955,3955,3955,3955,45
20231107,104000,550704325,3955,3955,3955,3955,0
20231107,103900,550704325,3955,3955,3955,3955,140
20231107,103800,550150625,3950,3950,3950,3950,0
20231107,103700,550150625,3950,3950,3950,3950,100
20231107,103600,549755625,3950,3955,3955,3950,383
20231107,103500,548241110,3960,3960,3960,3960,0
20231107,103400,548241110,3960,3960,3960,3960,300
20231107,103300,547053110,3965,3965,3965,3965,0
20231107,103200,547053110,3965,3965,3965,3965,117
20231107,103100,546589205,3965,3965,3965,3965,18
20231107,103000,546517835,3970,3970,3970,3970,140
20231107,102900,545962035,3970,3970,3970,3970,0
20231107,102800,545962035,3970,3970,3970,3970,597
20231107,102700,543591945,3965,3955,3965,3955,1450
20231107,102600,537855655,3950,3950,3950,3950,18
20231107,102500,537784555,3950,3950,3950,3950,0
20231107,102400,537784555,3950,3950,3950,3950,0
20231107,102300,537784555,3950,3950,3950,3950,519
20231107,102200,535734505,3950,3960,3960,3950,3000
20231107,102100,523874895,3955,3945,3955,3945,913
20231107,102000,520264160,3945,3945,3945,3945,1279
20231107,101900,515218505,3940,3940,3940,3940,0
20231107,101800,515218505,3940,3940,3940,3940,0
20231107,101700,515218505,3940,3940,3940,3940,0
20231107,101600,515218505,3940,3940,3940,3940,18
20231107,101500,515147585,3945,3950,3950,3945,398
20231107,101400,513575815,3950,3950,3950,3950,0
20231107,101300,513575815,3950,3950,3950,3950,1
20231107,101200,513571865,3945,3945,3945,3940,2018
20231107,101100,505618735,3950,3950,3950,3950,370
20231107,101000,504157235,3955,3955,3955,3955,0
20231107,100900,504157235,3955,3955,3955,3955,0
20231107,100800,504157235,3955,3955,3955,3955,1312
20231107,100700,498968275,3945,3945,3945,3945,1000
20231107,100600,495023275,3945,3945,3945,3945,4483
20231107,100500,477337840,3950,3965,3965,3950,5263
20231107,100400,456529845,3970,3970,3970,3970,0
20231107,100300,456529845,3970,3970,3970,3970,30
20231107,100200,456410745,3970,3970,3970,3970,0
20231107,100100,456410745,3970,3975,3975,3970,9301
20231107,100000,419484705,3980,3965,3980,3960,21239
20231107,095900,335361485,3970,3965,3975,3965,8165
20231107,095800,302983895,3985,3985,3985,3985,0
20231107,095700,302983895,3985,3985,3985,3985,0
20231107,095600,302983895,3985,3960,3985,3960,465
20231107,095500,301135300,3965,3965,3965,3965,709
20231107,095400,298324115,3955,3965,3965,3955,5718
20231107,095300,275700200,3960,3970,3970,3960,4000
20231107,095200,259854435,3970,3970,3970,3970,300
20231107,095100,258663435,3970,3975,3975,3970,1019
20231107,095000,254616030,3975,3975,3975,3975,10
20231107,094900,254576280,3975,3975,3975,3975,0
20231107,094800,254576280,3975,3975,3975,3975,6
20231107,094700,254552430,3975,3975,3985,3975,53
20231107,094600,254341745,3970,3960,3970,3960,1558
20231107,094500,248156785,3965,3965,3965,3965,206
20231107,094400,247339995,3970,3975,3975,3970,196
20231107,094300,246561670,3975,3960,3975,3960,2428
20231107,094200,236931540,3965,3980,3980,3960,7693
20231107,094100,206375550,3980,3980,3980,3980,487
20231107,094000,204437290,3980,3980,3980,3980,1000
20231107,093900,200457290,3980,3985,3985,3980,1500
20231107,093800,194482575,3995,3995,3995,3995,4
20231107,093700,194466595,3985,3990,3990,3985,655
20231107,093600,191853400,4000,3990,4000,3990,20
20231107,093500,191773590,4000,4005,4005,4000,771
20231107,093400,188687435,4010,4010,4010,4010,0
20231107,093300,188687435,4010,3980,4010,3980,1927
20231107,093200,180978325,3980,3980,3980,3980,364
20231107,093100,179529605,3995,3995,3995,3980,45
20231107,093000,179350365,4000,4000,4000,4000,0
20231107,092900,179350365,4000,4000,4000,4000,0
20231107,092800,179350365,4000,4000,4000,4000,2
20231107,092700,179342365,4000,4010,4010,4000,1058
20231107,092600,175105125,4020,4020,4020,4020,2
20231107,092500,175097085,4020,4005,4020,4005,631
20231107,092400,172569915,4020,4020,4020,4020,1
20231107,092300,172565895,4010,4010,4010,4010,700
20231107,092200,169758895,4010,4020,4020,4010,3912
20231107,092100,154060335,4015,4015,4015,4015,186
20231107,092000,153313545,4025,4015,4025,4015,481
20231107,091900,151381435,4025,4030,4030,4020,499
20231107,091800,149374940,4030,4030,4030,4030,0
20231107,091700,149374940,4030,4030,4030,4030,190
20231107,091600,148609240,4035,4030,4035,4025,1747
20231107,091500,141572160,4020,4030,4030,4020,1403
20231107,091400,135928635,4030,4020,4050,4020,9005
20231107,091300,99618400,4010,4000,4010,3990,2153
20231107,091200,91007995,3975,3995,3995,3975,2800
20231107,091100,79842500,3995,3995,3995,3995,1085
20231107,091000,75507925,4000,4020,4025,4000,1153
20231107,090900,70883560,4010,4020,4020,4010,4273
20231107,090800,53743515,4025,4025,4040,4025,2564
20231107,090700,43421525,4020,3995,4045,3995,4728
20231107,090600,24475990,3995,3965,3995,3960,3267
20231107,090500,11521185,3965,3970,3970,3965,386
20231107,090400,9989995,3975,3995,3995,3975,312
20231107,090300,8746015,4000,3980,4000,3960,329
20231107,090200,7438060,3975,3995,3995,3975,531
20231107,090100,5327315,4000,4030,4030,3965,876
20231107,090000,1829545,4005,4030,4030,4005,454