KissMeData/037270/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191900,35891773350,4780,4780,4780,4780,99352
20241105,191800,35891773350,4780,4780,4780,4780,0
20241105,191700,35891773350,4780,4780,4780,4780,0
20241105,191600,35891773350,4780,4780,4780,4780,0
20241105,191500,35891773350,4780,4780,4780,4780,0
20241105,191400,35891773350,4780,4780,4780,4780,0
20241105,191300,35891773350,4780,4780,4780,4780,0
20241105,191200,35891773350,4780,4780,4780,4780,0
20241105,191100,35891773350,4780,4780,4780,4780,0
20241105,191000,35891773350,4780,4780,4780,4780,0
20241105,190900,35891773350,4780,4780,4780,4780,0
20241105,190800,35891773350,4780,4780,4780,4780,0
20241105,190700,35891773350,4780,4780,4780,4780,0
20241105,190600,35891773350,4780,4780,4780,4780,0
20241105,190500,35891773350,4780,4780,4780,4780,0
20241105,190400,35891773350,4780,4780,4780,4780,0
20241105,190300,35891773350,4780,4780,4780,4780,0
20241105,190200,35891773350,4780,4780,4780,4780,0
20241105,190100,35891773350,4780,4780,4780,4780,0
20241105,190000,35891773350,4780,4780,4780,4780,0
20241105,185900,35891773350,4780,4780,4780,4780,0
20241105,185800,35891773350,4780,4780,4780,4780,0
20241105,185700,35891773350,4780,4780,4780,4780,0
20241105,185600,35891773350,4780,4780,4780,4780,0
20241105,185500,35891773350,4780,4780,4780,4780,0
20241105,185400,35891773350,4780,4780,4780,4780,0
20241105,185300,35891773350,4780,4780,4780,4780,0
20241105,185200,35891773350,4780,4780,4780,4780,0
20241105,185100,35891773350,4780,4780,4780,4780,0
20241105,185000,35891773350,4780,4780,4780,4780,0
20241105,184900,35891773350,4780,4780,4780,4780,99352
20241105,184800,35891773350,4780,4780,4780,4780,0
20241105,184700,35891773350,4780,4780,4780,4780,0
20241105,184600,35891773350,4780,4780,4780,4780,0
20241105,184500,35891773350,4780,4780,4780,4780,0
20241105,184400,35891773350,4780,4780,4780,4780,0
20241105,184300,35891773350,4780,4780,4780,4780,0
20241105,184200,35891773350,4780,4780,4780,4780,0
20241105,184100,35891773350,4780,4780,4780,4780,0
20241105,184000,35891773350,4780,4780,4780,4780,0
20241105,183900,35891773350,4780,4780,4780,4780,0
20241105,183800,35891773350,4780,4780,4780,4780,0
20241105,183700,35891773350,4780,4780,4780,4780,0
20241105,183600,35891773350,4780,4780,4780,4780,0
20241105,183500,35891773350,4780,4780,4780,4780,0
20241105,183400,35891773350,4780,4780,4780,4780,0
20241105,183300,35891773350,4780,4780,4780,4780,0
20241105,183200,35891773350,4780,4780,4780,4780,0
20241105,183100,35891773350,4780,4780,4780,4780,0
20241105,183000,35891773350,4780,4780,4780,4780,0
20241105,182900,35891773350,4780,4780,4780,4780,0
20241105,182800,35891773350,4780,4780,4780,4780,0
20241105,182700,35891773350,4780,4780,4780,4780,0
20241105,182600,35891773350,4780,4780,4780,4780,0
20241105,182500,35891773350,4780,4780,4780,4780,0
20241105,182400,35891773350,4780,4780,4780,4780,0
20241105,182300,35891773350,4780,4780,4780,4780,0
20241105,182200,35891773350,4780,4780,4780,4780,0
20241105,182100,35891773350,4780,4780,4780,4780,0
20241105,182000,35891773350,4780,4780,4780,4780,0
20241105,181900,35891773350,4780,4780,4780,4780,99352
20241105,181800,35891773350,4780,4780,4780,4780,0
20241105,181700,35891773350,4780,4780,4780,4780,0
20241105,181600,35891773350,4780,4780,4780,4780,0
20241105,181500,35891773350,4780,4780,4780,4780,0
20241105,181400,35891773350,4780,4780,4780,4780,0
20241105,181300,35891773350,4780,4780,4780,4780,0
20241105,181200,35891773350,4780,4780,4780,4780,0
20241105,181100,35891773350,4780,4780,4780,4780,0
20241105,181000,35891773350,4780,4780,4780,4780,0
20241105,180900,35891773350,4780,4780,4780,4780,0
20241105,180800,35891773350,4780,4780,4780,4780,0
20241105,180700,35891773350,4780,4780,4780,4780,0
20241105,180600,35891773350,4780,4780,4780,4780,0
20241105,180500,35891773350,4780,4780,4780,4780,0
20241105,180400,35891773350,4780,4780,4780,4780,0
20241105,180300,35891773350,4780,4780,4780,4780,0
20241105,180200,35891773350,4780,4780,4780,4780,0
20241105,180100,35891773350,4780,4780,4780,4780,0
20241105,180000,35891773350,4780,4780,4780,4780,0
20241105,175900,35891773350,4780,4780,4780,4780,0
20241105,175800,35891773350,4780,4780,4780,4780,0
20241105,175700,35891773350,4780,4780,4780,4780,0
20241105,175600,35891773350,4780,4780,4780,4780,0
20241105,175500,35891773350,4780,4780,4780,4780,0
20241105,175400,35891773350,4780,4780,4780,4780,0
20241105,175300,35891773350,4780,4780,4780,4780,0
20241105,175200,35891773350,4780,4780,4780,4780,0
20241105,175100,35891773350,4780,4780,4780,4780,0
20241105,175000,35891773350,4780,4780,4780,4780,0
20241105,174900,35891773350,4780,4780,4780,4780,99352
20241105,174800,35891773350,4780,4780,4780,4780,0
20241105,174700,35891773350,4780,4780,4780,4780,0
20241105,174600,35891773350,4780,4780,4780,4780,0
20241105,174500,35891773350,4780,4780,4780,4780,0
20241105,174400,35891773350,4780,4780,4780,4780,0
20241105,174300,35891773350,4780,4780,4780,4780,0
20241105,174200,35891773350,4780,4780,4780,4780,0
20241105,174100,35891773350,4780,4780,4780,4780,0
20241105,174000,35891773350,4780,4780,4780,4780,0
20241105,173900,35891773350,4780,4780,4780,4780,0
20241105,173800,35891773350,4780,4780,4780,4780,0
20241105,173700,35891773350,4780,4780,4780,4780,0
20241105,173600,35891773350,4780,4780,4780,4780,0
20241105,173500,35891773350,4780,4780,4780,4780,0
20241105,173400,35891773350,4780,4780,4780,4780,0
20241105,173300,35891773350,4780,4780,4780,4780,0
20241105,173200,35891773350,4780,4780,4780,4780,0
20241105,173100,35891773350,4780,4780,4780,4780,0
20241105,173000,35891773350,4780,4780,4780,4780,0
20241105,172900,35891773350,4780,4780,4780,4780,0
20241105,172800,35891773350,4780,4780,4780,4780,0
20241105,172700,35891773350,4780,4780,4780,4780,0
20241105,172600,35891773350,4780,4780,4780,4780,0
20241105,172500,35891773350,4780,4780,4780,4780,0
20241105,172400,35891773350,4780,4780,4780,4780,0
20241105,172300,35891773350,4780,4780,4780,4780,0
20241105,172200,35891773350,4780,4780,4780,4780,0
20241105,172100,35891773350,4780,4780,4780,4780,0
20241105,172000,35891773350,4780,4780,4780,4780,0
20241105,171900,35891773350,4780,4780,4780,4780,99352
20241105,171800,35891773350,4780,4780,4780,4780,0
20241105,171700,35891773350,4780,4780,4780,4780,0
20241105,171600,35891773350,4780,4780,4780,4780,0
20241105,171500,35891773350,4780,4780,4780,4780,0
20241105,171400,35891773350,4780,4780,4780,4780,0
20241105,171300,35891773350,4780,4780,4780,4780,0
20241105,171200,35891773350,4780,4780,4780,4780,0
20241105,171100,35891773350,4780,4780,4780,4780,0
20241105,171000,35891773350,4780,4780,4780,4780,0
20241105,170900,35891773350,4780,4780,4780,4780,0
20241105,170800,35891773350,4780,4780,4780,4780,0
20241105,170700,35891773350,4780,4780,4780,4780,0
20241105,170600,35891773350,4780,4780,4780,4780,0
20241105,170500,35891773350,4780,4780,4780,4780,0
20241105,170400,35891773350,4780,4780,4780,4780,0
20241105,170300,35891773350,4780,4780,4780,4780,0
20241105,170200,35891773350,4780,4780,4780,4780,0
20241105,170100,35891773350,4780,4780,4780,4780,0
20241105,170000,35891773350,4780,4780,4780,4780,0
20241105,165900,35891773350,4780,4780,4780,4780,0
20241105,165800,35891773350,4780,4780,4780,4780,0
20241105,165700,35891773350,4780,4780,4780,4780,0
20241105,165600,35891773350,4780,4780,4780,4780,0
20241105,165500,35891773350,4780,4780,4780,4780,0
20241105,165400,35891773350,4780,4780,4780,4780,0
20241105,165300,35891773350,4780,4780,4780,4780,0
20241105,165200,35891773350,4780,4780,4780,4780,0
20241105,165100,35891773350,4780,4780,4780,4780,0
20241105,165000,35891773350,4780,4780,4780,4780,0
20241105,164900,35891773350,4780,4780,4780,4780,99352
20241105,164800,35891773350,4780,4780,4780,4780,0
20241105,164700,35891773350,4780,4780,4780,4780,0
20241105,164600,35891773350,4780,4780,4780,4780,0
20241105,164500,35891773350,4780,4780,4780,4780,0
20241105,164400,35891773350,4780,4780,4780,4780,0
20241105,164300,35891773350,4780,4780,4780,4780,0
20241105,164200,35891773350,4780,4780,4780,4780,0
20241105,164100,35891773350,4780,4780,4780,4780,0
20241105,164000,35891773350,4780,4780,4780,4780,0
20241105,163900,35891773350,4780,4780,4780,4780,0
20241105,163800,35891773350,4780,4780,4780,4780,0
20241105,163700,35891773350,4780,4780,4780,4780,0
20241105,163600,35891773350,4780,4780,4780,4780,0
20241105,163500,35891773350,4780,4780,4780,4780,0
20241105,163400,35891773350,4780,4780,4780,4780,0
20241105,163300,35891773350,4780,4780,4780,4780,0
20241105,163200,35891773350,4780,4780,4780,4780,0
20241105,163100,35891773350,4780,4780,4780,4780,0
20241105,163000,35891773350,4780,4780,4780,4780,0
20241105,162900,35891773350,4780,4780,4780,4780,0
20241105,162800,35891773350,4780,4780,4780,4780,0
20241105,162700,35891773350,4780,4780,4780,4780,0
20241105,162600,35891773350,4780,4780,4780,4780,0
20241105,162500,35891773350,4780,4780,4780,4780,0
20241105,162400,35891773350,4780,4780,4780,4780,0
20241105,162300,35891773350,4780,4780,4780,4780,0
20241105,162200,35891773350,4780,4780,4780,4780,0
20241105,162100,35891773350,4780,4780,4780,4780,0
20241105,162000,35891773350,4780,4780,4780,4780,0
20241105,161900,35891773350,4780,4780,4780,4780,99352
20241105,161800,35891773350,4780,4780,4780,4780,0
20241105,161700,35891773350,4780,4780,4780,4780,0
20241105,161600,35891773350,4780,4780,4780,4780,0
20241105,161500,35891773350,4780,4780,4780,4780,0
20241105,161400,35891773350,4780,4780,4780,4780,0
20241105,161300,35891773350,4780,4780,4780,4780,0
20241105,161200,35891773350,4780,4780,4780,4780,0
20241105,161100,35891773350,4780,4780,4780,4780,0
20241105,161000,35891773350,4780,4780,4780,4780,0
20241105,160900,35891773350,4780,4780,4780,4780,0
20241105,160800,35891773350,4780,4780,4780,4780,0
20241105,160700,35891773350,4780,4780,4780,4780,0
20241105,160600,35891773350,4780,4780,4780,4780,0
20241105,160500,35891773350,4780,4780,4780,4780,0
20241105,160400,35891773350,4780,4780,4780,4780,0
20241105,160300,35891773350,4780,4780,4780,4780,0
20241105,160200,35891773350,4780,4780,4780,4780,0
20241105,160100,35891773350,4780,4780,4780,4780,0
20241105,160000,35891773350,4780,4780,4780,4780,0
20241105,155900,35891773350,4780,4780,4780,4780,0
20241105,155800,35891773350,4780,4780,4780,4780,0
20241105,155700,35891773350,4780,4780,4780,4780,0
20241105,155600,35891773350,4780,4780,4780,4780,0
20241105,155500,35891773350,4780,4780,4780,4780,0
20241105,155400,35891773350,4780,4780,4780,4780,0
20241105,155300,35891773350,4780,4780,4780,4780,0
20241105,155200,35891773350,4780,4780,4780,4780,0
20241105,155100,35891773350,4780,4780,4780,4780,0
20241105,155000,35891773350,4780,4780,4780,4780,0
20241105,154900,35891773350,4780,4780,4780,4780,99352
20241105,154800,35891773350,4780,4780,4780,4780,0
20241105,154700,35891773350,4780,4780,4780,4780,0
20241105,154600,35891773350,4780,4780,4780,4780,0
20241105,154500,35891773350,4780,4780,4780,4780,0
20241105,154400,35891773350,4780,4780,4780,4780,0
20241105,154300,35891773350,4780,4780,4780,4780,0
20241105,154200,35891773350,4780,4780,4780,4780,0
20241105,154100,35891773350,4780,4780,4780,4780,0
20241105,154000,35891773350,4780,4780,4780,4780,0
20241105,153900,35891773350,4780,4780,4780,4780,0
20241105,153800,35891773350,4780,4780,4780,4780,0
20241105,153700,35891773350,4780,4780,4780,4780,0
20241105,153600,35891773350,4780,4780,4780,4780,0
20241105,153500,35891773350,4780,4780,4780,4780,0
20241105,153400,35891773350,4780,4780,4780,4780,0
20241105,153300,35891773350,4780,4780,4780,4780,0
20241105,153200,35891773350,4780,4780,4780,4780,0
20241105,153100,35891773350,4780,4780,4780,4780,0
20241105,153000,35891773350,4780,4780,4780,4780,99352
20241105,152900,35416870790,4790,4790,4790,4790,0
20241105,152800,35416870790,4790,4790,4790,4790,0
20241105,152700,35416870790,4790,4790,4790,4790,0
20241105,152600,35416870790,4790,4790,4790,4790,0
20241105,152500,35416870790,4790,4790,4790,4790,0
20241105,152400,35416870790,4790,4790,4790,4790,0
20241105,152300,35416870790,4790,4790,4790,4790,0
20241105,152200,35416870790,4790,4790,4790,4790,0
20241105,152100,35416870790,4790,4790,4790,4790,0
20241105,152000,35416870790,4790,4790,4790,4790,0
20241105,151900,35416870790,4790,4795,4795,4775,30274
20241105,151800,35271973835,4790,4790,4805,4790,13806
20241105,151700,35205733780,4790,4785,4790,4780,9021
20241105,151600,35162557825,4785,4770,4785,4770,6040
20241105,151500,35133713145,4770,4770,4770,4765,12543
20241105,151400,35073903080,4765,4770,4770,4765,13140
20241105,151300,35011268140,4775,4780,4785,4770,11854
20241105,151200,34954655910,4780,4790,4790,4780,12896
20241105,151100,34892995480,4785,4795,4795,4785,8915
20241105,151000,34850304235,4790,4800,4800,4790,12267
20241105,150900,34791504065,4800,4800,4800,4795,15473
20241105,150800,34717263070,4800,4800,4800,4790,9649
20241105,150700,34670962090,4800,4790,4800,4790,4553
20241105,150600,34649120930,4790,4785,4790,4775,23988
20241105,150500,34534296325,4785,4790,4790,4780,8624
20241105,150400,34493022815,4790,4790,4790,4785,9222
20241105,150300,34448880005,4790,4805,4810,4785,19920
20241105,150200,34353349095,4810,4810,4820,4800,18111
20241105,150100,34266324420,4820,4795,4820,4795,21204
20241105,150000,34164308445,4790,4790,4805,4785,11895
20241105,145900,34107259205,4790,4785,4790,4785,3789
20241105,145800,34089118910,4790,4790,4790,4785,1679
20241105,145700,34081083820,4790,4790,4795,4785,4015
20241105,145600,34061856170,4790,4765,4795,4760,40102
20241105,145500,33870694860,4765,4785,4785,4760,13402
20241105,145400,33806721745,4785,4790,4795,4780,10307
20241105,145300,33757359365,4790,4790,4800,4790,2018
20241105,145200,33747686475,4790,4820,4825,4790,22976
20241105,145100,33637135385,4820,4805,4820,4800,18645
20241105,145000,33547408570,4800,4790,4810,4785,25238
20241105,144900,33426304875,4790,4770,4790,4760,7506
20241105,144800,33390492555,4770,4765,4770,4750,8042
20241105,144700,33352248300,4765,4765,4775,4760,3129
20241105,144600,33337332470,4765,4765,4770,4760,10769
20241105,144500,33286036075,4770,4760,4770,4755,3047
20241105,144400,33271517200,4755,4755,4760,4745,47004
20241105,144300,33048197820,4760,4775,4780,4755,15804
20241105,144200,32972910195,4780,4775,4785,4775,16474
20241105,144100,32894193365,4775,4770,4795,4770,11931
20241105,144000,32837226270,4770,4800,4800,4765,36576
20241105,143900,32662346170,4800,4815,4830,4795,85613
20241105,143800,32249950495,4815,4800,4815,4800,8238
20241105,143700,32210343115,4805,4800,4805,4795,5730
20241105,143600,32182830420,4800,4800,4805,4795,2344
20241105,143500,32171572535,4805,4805,4805,4795,9018
20241105,143400,32128272615,4800,4790,4805,4785,5217
20241105,143300,32103245740,4790,4790,4795,4770,19548
20241105,143200,32009846310,4790,4820,4820,4785,39995
20241105,143100,31817788555,4815,4810,4825,4810,23167
20241105,143000,31706163545,4810,4805,4815,4800,16441
20241105,142900,31627061190,4805,4805,4805,4790,11000
20241105,142800,31574274990,4805,4790,4810,4790,13523
20241105,142700,31509351235,4795,4810,4810,4785,13909
20241105,142600,31442657800,4810,4805,4815,4795,30280
20241105,142500,31297207085,4800,4800,4805,4790,29998
20241105,142400,31153260465,4800,4800,4815,4790,53160
20241105,142300,30898003760,4800,4775,4800,4770,32465
20241105,142200,30742668425,4775,4750,4780,4750,21733
20241105,142100,30639010710,4755,4760,4760,4750,5028
20241105,142000,30615090460,4760,4745,4760,4745,2261
20241105,141900,30604336400,4760,4755,4760,4745,3012
20241105,141800,30590016345,4755,4750,4755,4750,1619
20241105,141700,30582323605,4745,4745,4755,4730,16212
20241105,141600,30505450975,4750,4750,4755,4750,4792
20241105,141500,30482682645,4750,4750,4750,4750,1703
20241105,141400,30474593395,4750,4750,4750,4745,1743
20241105,141300,30466320395,4750,4745,4750,4740,2444
20241105,141200,30454721185,4745,4745,4745,4740,4205
20241105,141100,30434775715,4740,4740,4745,4735,9830
20241105,141000,30388193490,4735,4715,4740,4710,12026
20241105,140900,30331398775,4715,4745,4745,4710,49302
20241105,140800,30098549220,4745,4750,4750,4745,1748
20241105,140700,30090253790,4750,4755,4755,4745,4217
20241105,140600,30070232750,4755,4760,4765,4755,10584
20241105,140500,30019894730,4765,4755,4765,4750,3737
20241105,140400,30002113600,4755,4750,4755,4745,6048
20241105,140300,29973379510,4755,4750,4755,4750,2773
20241105,140200,29960204335,4755,4765,4765,4755,3342
20241105,140100,29944300730,4765,4760,4765,4755,1135
20241105,140000,29938899955,4760,4770,4775,4755,8272
20241105,135900,29899482165,4775,4760,4775,4755,3547
20241105,135800,29882587670,4755,4745,4755,4745,2583
20241105,135700,29870318455,4745,4750,4755,4745,6580
20241105,135600,29839070925,4750,4770,4770,4750,5512
20241105,135500,29812840775,4760,4770,4770,4750,10082
20241105,135400,29764853550,4760,4770,4775,4760,6179
20241105,135300,29735424855,4770,4775,4775,4750,20693
20241105,135200,29636884305,4780,4745,4780,4740,27867
20241105,135100,29504309645,4740,4740,4745,4735,6128
20241105,135000,29475266990,4750,4740,4750,4735,8803
20241105,134900,29433544600,4745,4755,4755,4740,6242
20241105,134800,29403917635,4760,4760,4760,4745,11484
20241105,134700,29349358100,4765,4755,4775,4750,14272
20241105,134600,29281415605,4765,4780,4790,4740,27644
20241105,134500,29149779305,4780,4800,4815,4780,77809
20241105,134400,28776593420,4800,4785,4800,4780,45379
20241105,134300,28559091800,4785,4780,4785,4770,22611
20241105,134200,28451080535,4780,4775,4780,4770,25701
20241105,134100,28328296850,4775,4745,4775,4745,44411
20241105,134000,28116814630,4745,4745,4750,4745,3527
20241105,133900,28100075955,4750,4760,4760,4750,6662
20241105,133800,28068404060,4760,4760,4760,4755,8145
20241105,133700,28029670925,4755,4760,4760,4745,10629
20241105,133600,27979145265,4760,4750,4765,4745,24956
20241105,133500,27860438445,4750,4745,4750,4740,7063
20241105,133400,27826922545,4745,4740,4750,4740,6558
20241105,133300,27795804780,4745,4740,4745,4735,4298
20241105,133200,27775422355,4735,4740,4740,4735,2523
20241105,133100,27763464420,4740,4735,4740,4735,3734
20241105,133000,27745783705,4735,4735,4740,4730,4594
20241105,132900,27724027065,4735,4735,4745,4725,1923
20241105,132800,27714926390,4740,4730,4740,4725,1418
20241105,132700,27708214850,4730,4730,4745,4720,4984
20241105,132600,27684664030,4730,4735,4750,4730,6777
20241105,132500,27652536835,4730,4740,4745,4725,5364
20241105,132400,27627140245,4740,4750,4750,4740,2925
20241105,132300,27613266400,4750,4755,4755,4735,12410
20241105,132200,27554326085,4755,4740,4760,4735,14874
20241105,132100,27483715790,4740,4750,4760,4735,27315
20241105,132000,27353968455,4750,4720,4750,4720,31903
20241105,131900,27202595155,4720,4720,4730,4720,6620
20241105,131800,27171324855,4720,4715,4720,4710,2452
20241105,131700,27159759410,4715,4710,4715,4705,1346
20241105,131600,27153421765,4710,4710,4715,4710,3771
20241105,131500,27135658800,4710,4715,4715,4710,2598
20241105,131400,27123414485,4715,4710,4715,4710,921
20241105,131300,27119075190,4715,4710,4715,4710,59
20241105,131200,27118797015,4710,4710,4710,4705,524
20241105,131100,27116329160,4710,4715,4715,4710,1878
20241105,131000,27107483700,4715,4715,4715,4710,3758
20241105,130900,27089769735,4715,4705,4715,4705,3717
20241105,130800,27072249350,4710,4705,4710,4705,648
20241105,130700,27069200440,4705,4700,4705,4700,1295
20241105,130600,27063113360,4700,4695,4700,4695,195
20241105,130500,27062197305,4695,4695,4700,4695,1971
20241105,130400,27052941750,4700,4695,4700,4690,4821
20241105,130300,27030317095,4695,4695,4695,4695,2694
20241105,130200,27017668765,4695,4695,4705,4695,3409
20241105,130100,27001661215,4700,4695,4700,4690,3066
20241105,130000,26987270590,4695,4695,4705,4690,4091
20241105,125900,26968053825,4695,4695,4695,4690,3414
20241105,125800,26952037555,4695,4695,4700,4695,6683
20241105,125700,26920657835,4700,4700,4705,4695,12100
20241105,125600,26863814785,4705,4705,4705,4705,3853
20241105,125500,26845686420,4705,4695,4705,4690,3204
20241105,125400,26830642065,4705,4700,4705,4690,4783
20241105,125300,26808186395,4700,4700,4705,4685,8721
20241105,125200,26767268870,4700,4705,4710,4700,9655
20241105,125100,26721878195,4700,4705,4710,4700,6904
20241105,125000,26689417835,4705,4710,4710,4705,3787
20241105,124900,26671597640,4710,4715,4720,4710,2778
20241105,124800,26658509500,4720,4720,4725,4710,9855
20241105,124700,26612006515,4720,4725,4725,4720,2207
20241105,124600,26601582265,4725,4725,4725,4720,365
20241105,124500,26599858335,4725,4720,4725,4720,1732
20241105,124400,26591677430,4725,4715,4725,4715,4529
20241105,124300,26570295725,4715,4715,4725,4715,6710
20241105,124200,26538638835,4715,4725,4725,4715,4526
20241105,124100,26517266605,4725,4730,4730,4725,2508
20241105,124000,26505413510,4730,4730,4730,4725,2910
20241105,123900,26491656585,4730,4730,4730,4720,2148
20241105,123800,26481505310,4725,4735,4735,4710,2674
20241105,123700,26468874945,4730,4725,4735,4725,3068
20241105,123600,26454363310,4730,4715,4730,4715,2302
20241105,123500,26443475635,4725,4710,4725,4710,9284
20241105,123400,26399696870,4710,4705,4710,4705,2001
20241105,123300,26390275380,4710,4705,4710,4700,2828
20241105,123200,26376969620,4705,4700,4710,4700,2887
20241105,123100,26363391870,4710,4700,4710,4695,9914
20241105,123000,26316789690,4700,4710,4715,4700,10481
20241105,122900,26267473905,4710,4710,4715,4700,9727
20241105,122800,26221712065,4710,4710,4715,4705,7758
20241105,122700,26185172405,4710,4730,4730,4705,10592
20241105,122600,26135198010,4730,4735,4735,4725,4227
20241105,122500,26115203435,4735,4745,4750,4730,52189
20241105,122400,25867717845,4745,4740,4745,4735,14730
20241105,122300,25797885715,4740,4735,4740,4730,12798
20241105,122200,25737260105,4735,4735,4735,4730,8008
20241105,122100,25699355990,4735,4730,4735,4725,3777
20241105,122000,25681479145,4730,4725,4730,4725,11914
20241105,121900,25625136385,4725,4725,4730,4720,14668
20241105,121800,25555801075,4725,4725,4730,4720,6089
20241105,121700,25527034940,4730,4725,4730,4720,14452
20241105,121600,25458749775,4725,4715,4725,4710,8434
20241105,121500,25418953840,4710,4710,4715,4705,8889
20241105,121400,25377084250,4710,4705,4710,4700,4940
20241105,121300,25353840255,4700,4700,4705,4695,3930
20241105,121200,25335368540,4700,4705,4710,4700,3097
20241105,121100,25320811865,4700,4700,4710,4700,5691
20241105,121000,25294044660,4705,4705,4710,4700,1976
20241105,120900,25284745380,4705,4705,4710,4700,5264
20241105,120800,25259979025,4710,4710,4710,4705,2487
20241105,120700,25248268990,4710,4710,4710,4705,3777
20241105,120600,25230489395,4710,4700,4710,4700,2570
20241105,120500,25218397305,4695,4710,4710,4690,5845
20241105,120400,25190926680,4710,4720,4720,4705,3381
20241105,120300,25174990475,4715,4715,4725,4715,14068
20241105,120200,25108598835,4720,4715,4720,4705,8187
20241105,120100,25069993430,4715,4705,4725,4705,25562
20241105,120000,24949403655,4705,4695,4705,4695,10655
20241105,115900,24899328270,4695,4680,4695,4680,8261
20241105,115800,24860601570,4675,4680,4685,4675,4586
20241105,115700,24839139820,4675,4675,4680,4675,1911
20241105,115600,24830204575,4680,4680,4680,4675,5367
20241105,115500,24805087055,4680,4660,4680,4660,5632
20241105,115400,24778766160,4665,4665,4665,4660,4008
20241105,115300,24760070250,4665,4665,4665,4665,1720
20241105,115200,24752046450,4665,4670,4670,4665,806
20241105,115100,24748282475,4670,4670,4675,4670,3120
20241105,115000,24733711975,4670,4675,4675,4670,3168
20241105,114900,24718916885,4670,4670,4675,4670,1072
20241105,114800,24713910595,4670,4670,4670,4665,2751
20241105,114700,24701066135,4670,4670,4675,4670,1097
20241105,114600,24695943110,4670,4670,4675,4670,2036
20241105,114500,24686434905,4670,4680,4680,4670,897
20241105,114400,24682238165,4675,4670,4680,4665,1932
20241105,114300,24673209740,4670,4670,4670,4665,410
20241105,114200,24671295550,4670,4665,4670,4660,1509
20241105,114100,24664255585,4665,4655,4665,4655,6495
20241105,114000,24633966225,4655,4655,4660,4650,3584
20241105,113900,24617284510,4655,4660,4660,4650,4115
20241105,113800,24598126435,4660,4660,4665,4655,3810
20241105,113700,24580373220,4660,4660,4665,4655,1866
20241105,113600,24571670825,4655,4665,4665,4655,1354
20241105,113500,24565365630,4665,4660,4675,4655,3970
20241105,113400,24546852520,4675,4660,4675,4655,3295
20241105,113300,24531492425,4660,4650,4660,4650,3986
20241105,113200,24512942635,4655,4650,4660,4650,8285
20241105,113100,24474401015,4650,4655,4660,4650,13364
20241105,113000,24412200940,4660,4665,4665,4650,8991
20241105,112900,24370332015,4665,4665,4670,4665,919
20241105,112800,24366042475,4665,4675,4675,4665,6232
20241105,112700,24336956500,4670,4670,4675,4670,5169
20241105,112600,24312814265,4675,4675,4680,4675,3506
20241105,112500,24296423155,4675,4680,4685,4670,14816
20241105,112400,24227211755,4680,4675,4685,4665,7049
20241105,112300,24194273550,4670,4680,4680,4670,3030
20241105,112200,24180109720,4680,4685,4685,4680,2209
20241105,112100,24169769505,4685,4685,4690,4680,1278
20241105,112000,24163781975,4685,4680,4690,4680,615
20241105,111900,24160899610,4680,4690,4690,4680,2472
20241105,111800,24149319895,4690,4680,4695,4680,5572
20241105,111700,24123194570,4680,4670,4680,4660,8147
20241105,111600,24085167965,4665,4670,4675,4665,4236
20241105,111500,24065394605,4665,4665,4670,4655,13572
20241105,111400,24002119725,4670,4675,4680,4665,5564
20241105,111300,23976121595,4675,4690,4690,4670,4791
20241105,111200,23953702360,4690,4690,4695,4690,2826
20241105,111100,23940442435,4690,4690,4695,4690,2503
20241105,111000,23928698200,4690,4710,4710,4690,7188
20241105,110900,23894893590,4710,4705,4710,4705,7343
20241105,110800,23860339870,4705,4695,4710,4695,7859
20241105,110700,23823364625,4695,4695,4700,4690,4451
20241105,110600,23802458940,4695,4690,4700,4680,6999
20241105,110500,23769605610,4690,4690,4695,4690,670
20241105,110400,23766463175,4690,4690,4700,4685,3185
20241105,110300,23751506880,4680,4675,4680,4670,7423
20241105,110200,23716812360,4670,4680,4680,4670,6955
20241105,110100,23684311735,4680,4670,4690,4670,4306
20241105,110000,23664176550,4670,4690,4690,4665,27034
20241105,105900,23537746680,4690,4695,4695,4690,5494
20241105,105800,23511958690,4695,4700,4705,4695,2235
20241105,105700,23501458080,4700,4705,4710,4700,5726
20241105,105600,23474533450,4705,4690,4705,4690,8253
20241105,105500,23435768550,4690,4690,4695,4690,3881
20241105,105400,23417564385,4695,4700,4700,4690,5692
20241105,105300,23390848135,4700,4710,4710,4695,8189
20241105,105200,23352372455,4705,4710,4710,4700,8754
20241105,105100,23311175265,4705,4700,4705,4695,8750
20241105,105000,23270062515,4705,4715,4720,4700,11499
20241105,104900,23215897905,4715,4705,4715,4700,14978
20241105,104800,23145349670,4705,4705,4710,4700,10517
20241105,104700,23095873460,4705,4710,4710,4700,3273
20241105,104600,23080465025,4710,4710,4710,4700,8972
20241105,104500,23038257660,4710,4700,4710,4700,10178
20241105,104400,22990365985,4700,4680,4700,4680,11848
20241105,104300,22934794810,4685,4695,4695,4675,15098
20241105,104200,22864099615,4695,4705,4710,4695,15578
20241105,104100,22790877575,4705,4710,4710,4700,10699
20241105,104000,22740539695,4705,4690,4710,4690,15886
20241105,103900,22665872715,4690,4705,4705,4685,23330
20241105,103800,22556250015,4710,4700,4710,4700,17937
20241105,103700,22471867405,4705,4700,4710,4690,18353
20241105,103600,22385630120,4700,4705,4705,4700,19076
20241105,103500,22295933120,4705,4705,4710,4690,22082
20241105,103400,22192093580,4705,4695,4710,4690,16499
20241105,103300,22114554135,4695,4695,4700,4685,19847
20241105,103200,22021377860,4695,4690,4695,4685,19374
20241105,103100,21930463775,4685,4680,4690,4680,12592
20241105,103000,21871473445,4675,4665,4680,4660,2944
20241105,102900,21857719020,4665,4675,4675,4660,7870
20241105,102800,21820978580,4680,4680,4685,4675,14247
20241105,102700,21754309535,4675,4665,4685,4665,6624
20241105,102600,21723331200,4665,4655,4665,4645,15178
20241105,102500,21652664080,4650,4675,4680,4650,15898
20241105,102400,21578489665,4675,4685,4685,4665,16451
20241105,102300,21501616600,4680,4685,4700,4675,63375
20241105,102200,21204404375,4685,4660,4690,4655,47825
20241105,102100,20980848525,4660,4660,4665,4655,13955
20241105,102000,20915789540,4660,4640,4660,4640,7893
20241105,101900,20879092305,4645,4635,4645,4630,6659
20241105,101800,20848216720,4640,4635,4640,4630,4975
20241105,101700,20825148450,4640,4645,4645,4635,7039
20241105,101600,20792490490,4645,4650,4655,4640,13626
20241105,101500,20729165690,4645,4640,4645,4635,4956
20241105,101400,20706157990,4640,4640,4640,4630,10895
20241105,101300,20655633820,4640,4640,4640,4630,3343
20241105,101200,20640130805,4640,4655,4660,4640,33742
20241105,101100,20483123545,4655,4635,4655,4630,27944
20241105,101000,20353276700,4640,4625,4640,4620,9429
20241105,100900,20309636065,4625,4620,4625,4620,11145
20241105,100800,20258144055,4625,4630,4630,4615,17254
20241105,100700,20178346300,4630,4625,4630,4620,24279
20241105,100600,20066011730,4625,4600,4625,4595,20448
20241105,100500,19971837795,4600,4585,4600,4575,30760
20241105,100400,19830775280,4580,4585,4590,4580,18113
20241105,100300,19747774030,4590,4590,4595,4585,19800
20241105,100200,19656891780,4590,4600,4600,4590,18531
20241105,100100,19571767935,4600,4605,4605,4595,19630
20241105,100000,19481458520,4605,4615,4615,4600,18869
20241105,095900,19394542610,4620,4625,4630,4615,6044
20241105,095800,19366618310,4625,4630,4635,4620,14716
20241105,095700,19298525185,4635,4640,4650,4630,15411
20241105,095600,19227031750,4640,4635,4645,4630,10661
20241105,095500,19177587890,4630,4635,4640,4625,10323
20241105,095400,19129775515,4630,4655,4655,4625,23907
20241105,095300,19018769955,4655,4635,4655,4635,37870
20241105,095200,18842739070,4635,4620,4635,4620,11444
20241105,095100,18789793285,4625,4640,4640,4615,19864
20241105,095000,18697811520,4640,4635,4645,4630,15124
20241105,094900,18627661230,4635,4630,4645,4630,42175
20241105,094800,18432090780,4630,4620,4630,4615,14479
20241105,094700,18365125905,4620,4620,4625,4615,18193
20241105,094600,18281075325,4620,4625,4630,4620,22614
20241105,094500,18176518645,4625,4615,4630,4610,65332
20241105,094400,17874886890,4615,4605,4615,4605,45004
20241105,094300,17667476845,4610,4590,4610,4585,46415
20241105,094200,17453985545,4590,4580,4590,4565,22211
20241105,094100,17352243265,4580,4545,4585,4545,42989
20241105,094000,17156097965,4550,4560,4565,4545,34838
20241105,093900,16997466470,4560,4550,4570,4545,85863
20241105,093800,16606557855,4555,4580,4590,4550,84510
20241105,093700,16221041970,4580,4575,4590,4565,37396
20241105,093600,16050073205,4570,4580,4580,4565,62968
20241105,093500,15762167800,4580,4590,4595,4575,42499
20241105,093400,15567303840,4590,4590,4600,4585,30201
20241105,093300,15428677040,4585,4610,4610,4585,16626
20241105,093200,15352288835,4595,4615,4615,4595,32695
20241105,093100,15201697265,4615,4600,4620,4600,15482
20241105,093000,15130330165,4605,4635,4640,4600,53567
20241105,092900,14882500295,4635,4615,4640,4605,37935
20241105,092800,14707133550,4615,4615,4620,4605,35151
20241105,092700,14545025525,4615,4610,4620,4600,38613
20241105,092600,14366988380,4615,4610,4620,4600,40431
20241105,092500,14180592460,4610,4585,4610,4580,58220
20241105,092400,13913124590,4585,4590,4595,4580,28592
20241105,092300,13782028975,4595,4575,4605,4570,49765
20241105,092200,13553800510,4570,4610,4615,4565,95872
20241105,092100,13114095515,4615,4605,4630,4605,94093
20241105,092000,12679702570,4610,4600,4615,4595,59518
20241105,091900,12405630220,4600,4610,4610,4580,143871
20241105,091800,11744644465,4610,4610,4620,4605,75121
20241105,091700,11398265365,4610,4635,4635,4605,108670
20241105,091600,10896368555,4635,4630,4640,4620,125623
20241105,091500,10314865680,4635,4665,4665,4625,151076
20241105,091400,9613660125,4660,4675,4680,4650,140511
20241105,091300,8958457900,4670,4695,4695,4670,94657
20241105,091200,8514984015,4695,4700,4700,4680,89588
20241105,091100,8094607240,4695,4740,4745,4685,212456
20241105,091000,7094804385,4740,4765,4770,4740,56328
20241105,090900,6827134525,4765,4800,4815,4760,45157
20241105,090800,6610949705,4800,4735,4810,4730,77517
20241105,090700,6241551745,4730,4785,4790,4730,103260
20241105,090600,5750218705,4790,4835,4845,4785,79738
20241105,090500,5366309785,4835,4840,4855,4825,123033
20241105,090400,4771052645,4835,4805,4840,4800,67812
20241105,090300,4444246860,4805,4785,4805,4785,79229
20241105,090200,4064278890,4790,4745,4790,4740,148326
20241105,090100,3358521210,4740,4800,4800,4740,242584
20241105,090000,2202240110,4800,4800,4815,4750,458814