KissMeData/025320/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190800,5436601720,3890,3890,3890,3890,34347
20231102,190700,5436601720,3890,3890,3890,3890,0
20231102,190600,5436601720,3890,3890,3890,3890,0
20231102,190500,5436601720,3890,3890,3890,3890,0
20231102,190400,5436601720,3890,3890,3890,3890,0
20231102,190300,5436601720,3890,3890,3890,3890,0
20231102,190200,5436601720,3890,3890,3890,3890,0
20231102,190100,5436601720,3890,3890,3890,3890,0
20231102,190000,5436601720,3890,3890,3890,3890,0
20231102,185900,5436601720,3890,3890,3890,3890,0
20231102,185800,5436601720,3890,3890,3890,3890,0
20231102,185700,5436601720,3890,3890,3890,3890,0
20231102,185600,5436601720,3890,3890,3890,3890,0
20231102,185500,5436601720,3890,3890,3890,3890,0
20231102,185400,5436601720,3890,3890,3890,3890,0
20231102,185300,5436601720,3890,3890,3890,3890,0
20231102,185200,5436601720,3890,3890,3890,3890,0
20231102,185100,5436601720,3890,3890,3890,3890,0
20231102,185000,5436601720,3890,3890,3890,3890,0
20231102,184900,5436601720,3890,3890,3890,3890,0
20231102,184800,5436601720,3890,3890,3890,3890,0
20231102,184700,5436601720,3890,3890,3890,3890,0
20231102,184600,5436601720,3890,3890,3890,3890,0
20231102,184500,5436601720,3890,3890,3890,3890,0
20231102,184400,5436601720,3890,3890,3890,3890,0
20231102,184300,5436601720,3890,3890,3890,3890,0
20231102,184200,5436601720,3890,3890,3890,3890,0
20231102,184100,5436601720,3890,3890,3890,3890,0
20231102,184000,5436601720,3890,3890,3890,3890,0
20231102,183900,5436601720,3890,3890,3890,3890,0
20231102,183800,5436601720,3890,3890,3890,3890,34347
20231102,183700,5436601720,3890,3890,3890,3890,0
20231102,183600,5436601720,3890,3890,3890,3890,0
20231102,183500,5436601720,3890,3890,3890,3890,0
20231102,183400,5436601720,3890,3890,3890,3890,0
20231102,183300,5436601720,3890,3890,3890,3890,0
20231102,183200,5436601720,3890,3890,3890,3890,0
20231102,183100,5436601720,3890,3890,3890,3890,0
20231102,183000,5436601720,3890,3890,3890,3890,0
20231102,182900,5436601720,3890,3890,3890,3890,0
20231102,182800,5436601720,3890,3890,3890,3890,0
20231102,182700,5436601720,3890,3890,3890,3890,0
20231102,182600,5436601720,3890,3890,3890,3890,0
20231102,182500,5436601720,3890,3890,3890,3890,0
20231102,182400,5436601720,3890,3890,3890,3890,0
20231102,182300,5436601720,3890,3890,3890,3890,0
20231102,182200,5436601720,3890,3890,3890,3890,0
20231102,182100,5436601720,3890,3890,3890,3890,0
20231102,182000,5436601720,3890,3890,3890,3890,0
20231102,181900,5436601720,3890,3890,3890,3890,0
20231102,181800,5436601720,3890,3890,3890,3890,0
20231102,181700,5436601720,3890,3890,3890,3890,0
20231102,181600,5436601720,3890,3890,3890,3890,0
20231102,181500,5436601720,3890,3890,3890,3890,0
20231102,181400,5436601720,3890,3890,3890,3890,0
20231102,181300,5436601720,3890,3890,3890,3890,0
20231102,181200,5436601720,3890,3890,3890,3890,0
20231102,181100,5436601720,3890,3890,3890,3890,0
20231102,181000,5436601720,3890,3890,3890,3890,0
20231102,180900,5436601720,3890,3890,3890,3890,0
20231102,180800,5436601720,3890,3890,3890,3890,34347
20231102,180700,5436601720,3890,3890,3890,3890,0
20231102,180600,5436601720,3890,3890,3890,3890,0
20231102,180500,5436601720,3890,3890,3890,3890,0
20231102,180400,5436601720,3890,3890,3890,3890,0
20231102,180300,5436601720,3890,3890,3890,3890,0
20231102,180200,5436601720,3890,3890,3890,3890,0
20231102,180100,5436601720,3890,3890,3890,3890,0
20231102,180000,5436601720,3890,3890,3890,3890,0
20231102,175900,5436601720,3890,3890,3890,3890,0
20231102,175800,5436601720,3890,3890,3890,3890,0
20231102,175700,5436601720,3890,3890,3890,3890,0
20231102,175600,5436601720,3890,3890,3890,3890,0
20231102,175500,5436601720,3890,3890,3890,3890,0
20231102,175400,5436601720,3890,3890,3890,3890,0
20231102,175300,5436601720,3890,3890,3890,3890,0
20231102,175200,5436601720,3890,3890,3890,3890,0
20231102,175100,5436601720,3890,3890,3890,3890,0
20231102,175000,5436601720,3890,3890,3890,3890,0
20231102,174900,5436601720,3890,3890,3890,3890,0
20231102,174800,5436601720,3890,3890,3890,3890,0
20231102,174700,5436601720,3890,3890,3890,3890,0
20231102,174600,5436601720,3890,3890,3890,3890,0
20231102,174500,5436601720,3890,3890,3890,3890,0
20231102,174400,5436601720,3890,3890,3890,3890,0
20231102,174300,5436601720,3890,3890,3890,3890,0
20231102,174200,5436601720,3890,3890,3890,3890,0
20231102,174100,5436601720,3890,3890,3890,3890,0
20231102,174000,5436601720,3890,3890,3890,3890,0
20231102,173900,5436601720,3890,3890,3890,3890,0
20231102,173800,5436601720,3890,3890,3890,3890,34347
20231102,173700,5436601720,3890,3890,3890,3890,0
20231102,173600,5436601720,3890,3890,3890,3890,0
20231102,173500,5436601720,3890,3890,3890,3890,0
20231102,173400,5436601720,3890,3890,3890,3890,0
20231102,173300,5436601720,3890,3890,3890,3890,0
20231102,173200,5436601720,3890,3890,3890,3890,0
20231102,173100,5436601720,3890,3890,3890,3890,0
20231102,173000,5436601720,3890,3890,3890,3890,0
20231102,172900,5436601720,3890,3890,3890,3890,0
20231102,172800,5436601720,3890,3890,3890,3890,0
20231102,172700,5436601720,3890,3890,3890,3890,0
20231102,172600,5436601720,3890,3890,3890,3890,0
20231102,172500,5436601720,3890,3890,3890,3890,0
20231102,172400,5436601720,3890,3890,3890,3890,0
20231102,172300,5436601720,3890,3890,3890,3890,0
20231102,172200,5436601720,3890,3890,3890,3890,0
20231102,172100,5436601720,3890,3890,3890,3890,0
20231102,172000,5436601720,3890,3890,3890,3890,0
20231102,171900,5436601720,3890,3890,3890,3890,0
20231102,171800,5436601720,3890,3890,3890,3890,0
20231102,171700,5436601720,3890,3890,3890,3890,0
20231102,171600,5436601720,3890,3890,3890,3890,0
20231102,171500,5436601720,3890,3890,3890,3890,0
20231102,171400,5436601720,3890,3890,3890,3890,0
20231102,171300,5436601720,3890,3890,3890,3890,0
20231102,171200,5436601720,3890,3890,3890,3890,0
20231102,171100,5436601720,3890,3890,3890,3890,0
20231102,171000,5436601720,3890,3890,3890,3890,0
20231102,170900,5436601720,3890,3890,3890,3890,0
20231102,170800,5436601720,3890,3890,3890,3890,34347
20231102,170700,5436601720,3890,3890,3890,3890,0
20231102,170600,5436601720,3890,3890,3890,3890,0
20231102,170500,5436601720,3890,3890,3890,3890,0
20231102,170400,5436601720,3890,3890,3890,3890,0
20231102,170300,5436601720,3890,3890,3890,3890,0
20231102,170200,5436601720,3890,3890,3890,3890,0
20231102,170100,5436601720,3890,3890,3890,3890,0
20231102,170000,5436601720,3890,3890,3890,3890,0
20231102,165900,5436601720,3890,3890,3890,3890,0
20231102,165800,5436601720,3890,3890,3890,3890,0
20231102,165700,5436601720,3890,3890,3890,3890,0
20231102,165600,5436601720,3890,3890,3890,3890,0
20231102,165500,5436601720,3890,3890,3890,3890,0
20231102,165400,5436601720,3890,3890,3890,3890,0
20231102,165300,5436601720,3890,3890,3890,3890,0
20231102,165200,5436601720,3890,3890,3890,3890,0
20231102,165100,5436601720,3890,3890,3890,3890,0
20231102,165000,5436601720,3890,3890,3890,3890,0
20231102,164900,5436601720,3890,3890,3890,3890,0
20231102,164800,5436601720,3890,3890,3890,3890,0
20231102,164700,5436601720,3890,3890,3890,3890,0
20231102,164600,5436601720,3890,3890,3890,3890,0
20231102,164500,5436601720,3890,3890,3890,3890,0
20231102,164400,5436601720,3890,3890,3890,3890,0
20231102,164300,5436601720,3890,3890,3890,3890,0
20231102,164200,5436601720,3890,3890,3890,3890,0
20231102,164100,5436601720,3890,3890,3890,3890,0
20231102,164000,5436601720,3890,3890,3890,3890,0
20231102,163900,5436601720,3890,3890,3890,3890,0
20231102,163800,5436601720,3890,3890,3890,3890,34347
20231102,163700,5436601720,3890,3890,3890,3890,0
20231102,163600,5436601720,3890,3890,3890,3890,0
20231102,163500,5436601720,3890,3890,3890,3890,0
20231102,163400,5436601720,3890,3890,3890,3890,0
20231102,163300,5436601720,3890,3890,3890,3890,0
20231102,163200,5436601720,3890,3890,3890,3890,0
20231102,163100,5436601720,3890,3890,3890,3890,0
20231102,163000,5436601720,3890,3890,3890,3890,0
20231102,162900,5436601720,3890,3890,3890,3890,0
20231102,162800,5436601720,3890,3890,3890,3890,0
20231102,162700,5436601720,3890,3890,3890,3890,0
20231102,162600,5436601720,3890,3890,3890,3890,0
20231102,162500,5436601720,3890,3890,3890,3890,0
20231102,162400,5436601720,3890,3890,3890,3890,0
20231102,162300,5436601720,3890,3890,3890,3890,0
20231102,162200,5436601720,3890,3890,3890,3890,0
20231102,162100,5436601720,3890,3890,3890,3890,0
20231102,162000,5436601720,3890,3890,3890,3890,0
20231102,161900,5436601720,3890,3890,3890,3890,0
20231102,161800,5436601720,3890,3890,3890,3890,0
20231102,161700,5436601720,3890,3890,3890,3890,0
20231102,161600,5436601720,3890,3890,3890,3890,0
20231102,161500,5436601720,3890,3890,3890,3890,0
20231102,161400,5436601720,3890,3890,3890,3890,0
20231102,161300,5436601720,3890,3890,3890,3890,0
20231102,161200,5436601720,3890,3890,3890,3890,0
20231102,161100,5436601720,3890,3890,3890,3890,0
20231102,161000,5436601720,3890,3890,3890,3890,0
20231102,160900,5436601720,3890,3890,3890,3890,0
20231102,160800,5436601720,3890,3890,3890,3890,34347
20231102,160700,5436601720,3890,3890,3890,3890,0
20231102,160600,5436601720,3890,3890,3890,3890,0
20231102,160500,5436601720,3890,3890,3890,3890,0
20231102,160400,5436601720,3890,3890,3890,3890,0
20231102,160300,5436601720,3890,3890,3890,3890,0
20231102,160200,5436601720,3890,3890,3890,3890,0
20231102,160100,5436601720,3890,3890,3890,3890,0
20231102,160000,5436601720,3890,3890,3890,3890,0
20231102,155900,5436601720,3890,3890,3890,3890,0
20231102,155800,5436601720,3890,3890,3890,3890,0
20231102,155700,5436601720,3890,3890,3890,3890,0
20231102,155600,5436601720,3890,3890,3890,3890,0
20231102,155500,5436601720,3890,3890,3890,3890,0
20231102,155400,5436601720,3890,3890,3890,3890,0
20231102,155300,5436601720,3890,3890,3890,3890,0
20231102,155200,5436601720,3890,3890,3890,3890,0
20231102,155100,5436601720,3890,3890,3890,3890,0
20231102,155000,5436601720,3890,3890,3890,3890,0
20231102,154900,5436601720,3890,3890,3890,3890,0
20231102,154800,5436601720,3890,3890,3890,3890,0
20231102,154700,5436601720,3890,3890,3890,3890,0
20231102,154600,5436601720,3890,3890,3890,3890,0
20231102,154500,5436601720,3890,3890,3890,3890,0
20231102,154400,5436601720,3890,3890,3890,3890,0
20231102,154300,5436601720,3890,3890,3890,3890,0
20231102,154200,5436601720,3890,3890,3890,3890,0
20231102,154100,5436601720,3890,3890,3890,3890,0
20231102,154000,5436601720,3890,3890,3890,3890,0
20231102,153900,5436601720,3890,3890,3890,3890,0
20231102,153800,5436601720,3890,3890,3890,3890,34347
20231102,153700,5436601720,3890,3890,3890,3890,0
20231102,153600,5436601720,3890,3890,3890,3890,0
20231102,153500,5436601720,3890,3890,3890,3890,0
20231102,153400,5436601720,3890,3890,3890,3890,0
20231102,153300,5436601720,3890,3890,3890,3890,0
20231102,153200,5436601720,3890,3890,3890,3890,0
20231102,153100,5436601720,3890,3890,3890,3890,0
20231102,153000,5436601720,3890,3890,3890,3890,34347
20231102,152900,5302991890,3900,3900,3900,3900,0
20231102,152800,5302991890,3900,3900,3900,3900,0
20231102,152700,5302991890,3900,3900,3900,3900,0
20231102,152600,5302991890,3900,3900,3900,3900,0
20231102,152500,5302991890,3900,3900,3900,3900,0
20231102,152400,5302991890,3900,3900,3900,3900,0
20231102,152300,5302991890,3900,3900,3900,3900,0
20231102,152200,5302991890,3900,3900,3900,3900,0
20231102,152100,5302991890,3900,3900,3900,3900,0
20231102,152000,5302991890,3900,3900,3900,3900,0
20231102,151900,5302991890,3900,3905,3905,3900,5019
20231102,151800,5283412765,3905,3905,3910,3900,5606
20231102,151700,5261538890,3910,3910,3910,3905,608
20231102,151600,5259161660,3905,3910,3910,3905,4555
20231102,151500,5241353160,3910,3895,3910,3895,11892
20231102,151400,5194983400,3895,3900,3905,3895,21844
20231102,151300,5109849975,3900,3900,3900,3900,4016
20231102,151200,5094187575,3900,3905,3910,3900,12768
20231102,151100,5044379385,3910,3900,3915,3900,3739
20231102,151000,5029753925,3900,3895,3900,3895,2754
20231102,150900,5019015755,3895,3910,3910,3895,18635
20231102,150800,4946344965,3910,3910,3910,3900,6642
20231102,150700,4920415475,3910,3905,3910,3905,877
20231102,150600,4916990785,3905,3905,3905,3905,6283
20231102,150500,4892455670,3905,3910,3910,3905,3051
20231102,150400,4880529000,3905,3910,3910,3905,1120
20231102,150300,4876150390,3910,3910,3910,3905,3335
20231102,150200,4863110930,3910,3915,3915,3910,1229
20231102,150100,4858305530,3910,3915,3915,3910,2562
20231102,150000,4848284145,3915,3915,3920,3915,231
20231102,145900,4847379740,3920,3915,3920,3915,3052
20231102,145800,4835417900,3910,3910,3915,3910,411
20231102,145700,4833809605,3915,3910,3920,3910,1748
20231102,145600,4826974755,3915,3915,3915,3910,506
20231102,145500,4824993925,3915,3915,3915,3915,1000
20231102,145400,4821078925,3910,3915,3915,3910,236
20231102,145300,4820156160,3910,3910,3910,3910,160
20231102,145200,4819530560,3915,3915,3915,3915,212
20231102,145100,4818700580,3915,3915,3915,3915,1594
20231102,145000,4812460070,3915,3915,3915,3915,473
20231102,144900,4810608275,3915,3915,3915,3915,770
20231102,144800,4807593725,3915,3915,3920,3915,341
20231102,144700,4806258460,3915,3915,3915,3915,1015
20231102,144600,4802284735,3915,3910,3915,3905,2820
20231102,144500,4791266955,3910,3910,3910,3910,2139
20231102,144400,4782903465,3910,3910,3910,3905,85
20231102,144300,4782571275,3910,3905,3910,3905,423
20231102,144200,4780918360,3905,3905,3910,3905,1184
20231102,144100,4776290485,3905,3910,3910,3905,8896
20231102,144000,4741548910,3910,3910,3910,3910,3559
20231102,143900,4727633220,3910,3915,3915,3910,756
20231102,143800,4724674855,3915,3915,3915,3915,0
20231102,143700,4724674855,3915,3915,3915,3915,595
20231102,143600,4722345430,3920,3920,3920,3915,459
20231102,143500,4720548300,3915,3910,3915,3910,490
20231102,143400,4718630110,3915,3905,3915,3905,995
20231102,143300,4714742300,3915,3910,3915,3910,8719
20231102,143200,4680650960,3910,3915,3915,3910,535
20231102,143100,4678559105,3915,3910,3915,3910,78
20231102,143000,4678253985,3910,3915,3915,3910,1103
20231102,142900,4673939145,3915,3915,3915,3910,6752
20231102,142800,4647509460,3915,3925,3925,3915,5082
20231102,142700,4627601725,3925,3930,3930,3925,732
20231102,142600,4624725125,3920,3930,3930,3920,2561
20231102,142500,4614667205,3935,3930,3935,3925,6133
20231102,142400,4590571935,3930,3925,3930,3925,656
20231102,142300,4587997120,3930,3930,3930,3915,8468
20231102,142200,4554792635,3930,3930,3930,3930,115
20231102,142100,4554340685,3940,3930,3940,3925,20294
20231102,142000,4474626680,3930,3940,3940,3930,6620
20231102,141900,4448565665,3940,3945,3950,3940,9328
20231102,141800,4411769980,3945,3945,3945,3940,221
20231102,141700,4410898945,3940,3940,3945,3940,11315
20231102,141600,4366317840,3945,3945,3945,3940,2669
20231102,141500,4355788800,3945,3930,3950,3930,13092
20231102,141400,4304179540,3930,3935,3935,3930,2110
20231102,141300,4295885695,3935,3935,3940,3935,935
20231102,141200,4292205275,3940,3920,3940,3920,14667
20231102,141100,4234528020,3915,3915,3920,3915,1352
20231102,141000,4229232435,3915,3915,3915,3915,32
20231102,140900,4229107155,3915,3920,3920,3915,82
20231102,140800,4228785725,3915,3915,3920,3915,1538
20231102,140700,4222764450,3915,3915,3915,3915,174
20231102,140600,4222083240,3915,3915,3915,3915,32
20231102,140500,4221957960,3920,3920,3920,3915,7
20231102,140400,4221930540,3915,3920,3920,3915,50
20231102,140300,4221734700,3920,3920,3925,3920,425
20231102,140200,4220068695,3915,3920,3920,3915,1545
20231102,140100,4214012455,3915,3910,3915,3910,630
20231102,140000,4211546165,3915,3915,3915,3915,325
20231102,135900,4210273790,3915,3910,3915,3910,152
20231102,135800,4209679370,3910,3910,3910,3910,771
20231102,135700,4206664760,3910,3910,3910,3910,482
20231102,135600,4204780140,3910,3910,3915,3910,532
20231102,135500,4202700015,3915,3915,3915,3910,1016
20231102,135400,4198726075,3915,3910,3915,3910,11
20231102,135300,4198683060,3915,3915,3915,3915,670
20231102,135200,4196060010,3915,3915,3915,3915,154
20231102,135100,4195457100,3920,3920,3920,3915,1429
20231102,135000,4189855580,3920,3920,3920,3915,1626
20231102,134900,4183489370,3915,3915,3915,3915,1812
20231102,134800,4176395390,3910,3910,3910,3910,123
20231102,134700,4175914460,3910,3915,3915,3910,823
20231102,134600,4172696055,3915,3915,3915,3915,71
20231102,134500,4172418090,3910,3915,3915,3910,2043
20231102,134400,4164426110,3915,3915,3915,3915,32
20231102,134300,4164300830,3915,3915,3915,3915,481
20231102,134200,4162417715,3910,3915,3915,3910,663
20231102,134100,4159822570,3920,3915,3920,3915,3924
20231102,134000,4144442415,3915,3915,3915,3910,1007
20231102,133900,4140500215,3915,3910,3915,3910,1485
20231102,133800,4134691615,3910,3905,3910,3905,2949
20231102,133700,4123161080,3905,3905,3905,3905,51
20231102,133600,4122961925,3905,3900,3905,3900,5698
20231102,133500,4100730800,3900,3910,3910,3900,10197
20231102,133400,4060905615,3910,3910,3915,3910,4256
20231102,133300,4044264155,3915,3915,3915,3915,20
20231102,133200,4044185855,3915,3910,3915,3905,7476
20231102,133100,4014947370,3905,3905,3905,3905,200
20231102,133000,4014166370,3905,3910,3910,3905,675
20231102,132900,4011527655,3910,3910,3910,3910,701
20231102,132800,4008786745,3910,3910,3910,3905,3434
20231102,132700,3995359965,3905,3905,3905,3905,1516
20231102,132600,3989439985,3905,3910,3910,3905,6406
20231102,132500,3964422880,3910,3910,3910,3910,857
20231102,132400,3961072010,3905,3910,3910,3905,40
20231102,132300,3960915765,3910,3915,3915,3905,13374
20231102,132200,3908624860,3910,3915,3915,3910,514
20231102,132100,3906612880,3915,3915,3920,3915,1810
20231102,132000,3899526525,3915,3915,3915,3915,353
20231102,131900,3898144530,3920,3925,3925,3920,129
20231102,131800,3897638845,3925,3930,3930,3925,53
20231102,131700,3897430815,3930,3925,3930,3920,168
20231102,131600,3896771075,3925,3925,3930,3925,4355
20231102,131500,3879662085,3925,3915,3925,3915,4939
20231102,131400,3860306205,3910,3910,3910,3910,0
20231102,131300,3860306205,3910,3915,3915,3910,1532
20231102,131200,3854308585,3910,3915,3915,3910,642
20231102,131100,3851798335,3910,3915,3915,3910,38
20231102,131000,3851649725,3910,3910,3910,3910,1532
20231102,130900,3845659605,3910,3915,3915,3910,458
20231102,130800,3843868800,3905,3910,3910,3905,1070
20231102,130700,3839685580,3910,3915,3915,3910,39
20231102,130600,3839533055,3915,3915,3915,3915,1000
20231102,130500,3835618055,3910,3910,3910,3910,178
20231102,130400,3834922075,3910,3910,3915,3910,6379
20231102,130300,3809980180,3910,3910,3910,3910,5
20231102,130200,3809960630,3910,3915,3915,3910,331
20231102,130100,3808665795,3915,3915,3915,3915,224
20231102,130000,3807788835,3915,3910,3915,3910,568
20231102,125900,3805565325,3910,3915,3915,3910,423
20231102,125800,3803909375,3910,3915,3915,3910,413
20231102,125700,3802292640,3915,3915,3915,3915,200
20231102,125600,3801509640,3910,3915,3915,3910,934
20231102,125500,3797857175,3915,3910,3915,3910,297
20231102,125400,3796695695,3910,3915,3915,3910,1086
20231102,125300,3792447305,3915,3920,3920,3915,3065
20231102,125200,3780447805,3920,3920,3920,3915,1031
20231102,125100,3776410425,3915,3920,3920,3915,36
20231102,125000,3776269350,3915,3915,3915,3915,32
20231102,124900,3776144070,3915,3915,3915,3915,375
20231102,124800,3774675945,3915,3915,3915,3915,100
20231102,124700,3774284445,3915,3915,3915,3915,243
20231102,124600,3773333100,3915,3920,3920,3915,1979
20231102,124500,3765581490,3920,3915,3920,3915,477
20231102,124400,3763713085,3920,3915,3920,3915,261
20231102,124300,3762690615,3920,3915,3920,3915,1144
20231102,124200,3758206855,3915,3915,3915,3915,0
20231102,124100,3758206855,3915,3915,3915,3915,35
20231102,124000,3758069830,3915,3915,3915,3915,474
20231102,123900,3756214120,3915,3915,3915,3910,1377
20231102,123800,3750824600,3910,3910,3910,3910,4
20231102,123700,3750808960,3910,3910,3910,3905,4766
20231102,123600,3732176310,3910,3915,3915,3910,62
20231102,123500,3731933880,3910,3915,3915,3910,746
20231102,123400,3729014620,3915,3915,3915,3915,17
20231102,123300,3728948065,3915,3920,3920,3915,136
20231102,123200,3728415105,3920,3920,3920,3920,1247
20231102,123100,3723526865,3915,3915,3920,3915,1288
20231102,123000,3718484190,3915,3915,3915,3915,215
20231102,122900,3717642465,3915,3915,3915,3915,484
20231102,122800,3715747605,3915,3910,3915,3910,1265
20231102,122700,3710801315,3910,3910,3910,3910,210
20231102,122600,3709980215,3910,3920,3920,3910,1107
20231102,122500,3705644395,3920,3920,3925,3920,1450
20231102,122400,3699960345,3920,3920,3920,3920,105
20231102,122300,3699548745,3925,3925,3925,3925,92
20231102,122200,3699187645,3930,3915,3930,3910,8579
20231102,122100,3665543665,3915,3915,3915,3915,1
20231102,122000,3665539750,3915,3910,3915,3910,223
20231102,121900,3664667810,3915,3915,3915,3915,86
20231102,121800,3664331120,3915,3915,3915,3910,77
20231102,121700,3664029825,3915,3915,3915,3915,63
20231102,121600,3663783180,3915,3915,3915,3910,282
20231102,121500,3662679310,3910,3910,3915,3910,739
20231102,121400,3659787270,3910,3910,3915,3910,442
20231102,121300,3658058050,3910,3910,3910,3910,4502
20231102,121200,3640455230,3910,3910,3915,3910,2578
20231102,121100,3630362720,3910,3910,3915,3910,2132
20231102,121000,3622021100,3915,3910,3915,3910,1813
20231102,120900,3614931065,3910,3910,3910,3905,545
20231102,120800,3612800275,3910,3910,3910,3910,561
20231102,120700,3610606765,3910,3910,3910,3905,4173
20231102,120600,3594290340,3910,3910,3910,3910,1311
20231102,120500,3589164330,3910,3910,3910,3910,356
20231102,120400,3587772370,3910,3910,3910,3910,604
20231102,120300,3585410730,3910,3905,3910,3905,792
20231102,120200,3582314205,3910,3905,3910,3905,1118
20231102,120100,3577943985,3905,3910,3910,3905,5097
20231102,120000,3558036000,3910,3900,3910,3900,77
20231102,115900,3557735155,3910,3905,3910,3900,6027
20231102,115800,3534216740,3910,3905,3910,3905,267
20231102,115700,3533174095,3910,3900,3910,3900,974
20231102,115600,3529368200,3900,3900,3910,3900,657
20231102,115500,3526803100,3905,3900,3910,3900,129
20231102,115400,3526299330,3910,3905,3910,3900,9972
20231102,115300,3487384605,3905,3905,3910,3905,686
20231102,115200,3484705595,3905,3910,3910,3905,5964
20231102,115100,3461386395,3910,3910,3915,3910,740
20231102,115000,3458492975,3910,3910,3915,3910,315
20231102,114900,3457261320,3915,3915,3920,3910,799
20231102,114800,3454137050,3915,3910,3920,3905,5049
20231102,114700,3434392220,3915,3905,3915,3905,34
20231102,114600,3434259330,3915,3905,3915,3905,2979
20231102,114500,3422617615,3905,3915,3915,3900,34597
20231102,114400,3287559655,3915,3920,3920,3915,99
20231102,114300,3287171900,3920,3915,3920,3910,7107
20231102,114200,3259366095,3920,3920,3920,3915,1926
20231102,114100,3251816230,3920,3920,3920,3920,104
20231102,114000,3251408550,3920,3920,3925,3920,87
20231102,113900,3251067495,3920,3920,3920,3920,2599
20231102,113800,3240879415,3920,3925,3925,3920,413
20231102,113700,3239258555,3925,3925,3930,3925,3103
20231102,113600,3227079275,3925,3925,3930,3925,122
20231102,113500,3226600240,3925,3930,3930,3925,333
20231102,113400,3225293115,3930,3930,3930,3930,1141
20231102,113300,3220808985,3930,3935,3935,3930,5057
20231102,113200,3200920015,3940,3940,3940,3940,959
20231102,113100,3197141555,3940,3945,3945,3940,3935
20231102,113000,3181636210,3945,3945,3945,3945,4125
20231102,112900,3165363085,3945,3950,3950,3945,525
20231102,112800,3163291700,3950,3950,3950,3945,3537
20231102,112700,3149335860,3950,3945,3950,3945,6246
20231102,112600,3124664325,3945,3945,3950,3945,1454
20231102,112500,3118928245,3945,3940,3950,3940,50
20231102,112400,3118731030,3950,3950,3950,3940,965
20231102,112300,3114924105,3945,3935,3945,3935,139
20231102,112200,3114376820,3945,3935,3945,3935,15304
20231102,112100,3054065830,3935,3935,3935,3930,246
20231102,112000,3053097830,3935,3930,3940,3925,1774
20231102,111900,3046124715,3935,3930,3935,3930,642
20231102,111800,3043601495,3940,3940,3940,3940,354
20231102,111700,3042206735,3940,3945,3945,3940,788
20231102,111600,3039098245,3940,3940,3945,3940,735
20231102,111500,3036198935,3945,3945,3945,3945,0
20231102,111400,3036198935,3945,3930,3945,3930,83
20231102,111300,3035872375,3930,3945,3945,3930,5
20231102,111200,3035852710,3925,3930,3940,3925,2905
20231102,111100,3024443670,3940,3940,3940,3940,2
20231102,111000,3024435790,3940,3930,3940,3925,14469
20231102,110900,2967582545,3930,3940,3945,3930,15137
20231102,110800,2908084045,3940,3940,3940,3940,1230
20231102,110700,2903237845,3945,3945,3945,3945,505
20231102,110600,2901245620,3945,3940,3950,3940,6610
20231102,110500,2875146680,3950,3940,3950,3940,3224
20231102,110400,2862428260,3940,3940,3945,3940,1409
20231102,110300,2856870440,3940,3945,3945,3940,683
20231102,110200,2854179410,3940,3940,3940,3935,876
20231102,110100,2850729710,3940,3940,3940,3940,23
20231102,110000,2850639090,3940,3935,3945,3935,239
20231102,105900,2849697425,3935,3940,3940,3935,3294
20231102,105800,2836730535,3935,3940,3945,3935,2284
20231102,105700,2827728285,3940,3940,3940,3940,310
20231102,105600,2826506885,3940,3940,3945,3940,924
20231102,105500,2822863825,3940,3935,3945,3935,808
20231102,105400,2819680700,3935,3940,3940,3935,860
20231102,105300,2816292345,3945,3945,3945,3945,348
20231102,105200,2814919485,3940,3945,3945,3940,2836
20231102,105100,2803733640,3945,3945,3945,3940,1119
20231102,105000,2799319345,3945,3945,3945,3935,2024
20231102,104900,2791340960,3945,3950,3950,3945,1033
20231102,104800,2787264660,3950,3940,3950,3935,11864
20231102,104700,2740432390,3950,3950,3955,3945,5659
20231102,104600,2718086605,3950,3945,3950,3945,3172
20231102,104500,2705557550,3945,3935,3950,3935,7589
20231102,104400,2675607695,3945,3935,3945,3930,4116
20231102,104300,2659398075,3930,3935,3940,3930,2414
20231102,104200,2649907970,3940,3930,3940,3930,2821
20231102,104100,2638811205,3930,3930,3935,3930,1043
20231102,104000,2634708460,3935,3915,3935,3915,1553
20231102,103900,2628615855,3920,3920,3920,3910,9600
20231102,103800,2591071895,3920,3920,3925,3910,2508
20231102,103700,2581249780,3920,3920,3920,3910,726
20231102,103600,2578409960,3910,3920,3925,3910,11793
20231102,103500,2532268630,3920,3915,3920,3915,2690
20231102,103400,2521728600,3915,3925,3925,3915,10066
20231102,103300,2482261975,3925,3925,3935,3925,2018
20231102,103200,2474339305,3925,3930,3930,3925,6601
20231102,103100,2448402315,3940,3940,3940,3930,9872
20231102,103000,2409523350,3940,3940,3940,3940,1032
20231102,102900,2405457270,3940,3945,3945,3940,5342
20231102,102800,2384383255,3945,3945,3945,3940,1901
20231102,102700,2376885490,3940,3945,3950,3940,5003
20231102,102600,2357148885,3945,3945,3950,3945,704
20231102,102500,2354371525,3945,3945,3945,3945,1353
20231102,102400,2349033940,3940,3945,3945,3940,187
20231102,102300,2348296385,3945,3940,3945,3940,523
20231102,102200,2346234375,3940,3945,3950,3940,1863
20231102,102100,2338882420,3935,3940,3950,3935,6309
20231102,102000,2314019550,3945,3945,3950,3945,2726
20231102,101900,2303265475,3945,3945,3950,3945,1612
20231102,101800,2296906130,3945,3945,3950,3940,1241
20231102,101700,2292010415,3950,3945,3950,3945,1595
20231102,101600,2285715795,3950,3945,3950,3945,5708
20231102,101500,2263177345,3945,3940,3945,3940,2546
20231102,101400,2253146100,3935,3940,3950,3935,1006
20231102,101300,2249181860,3940,3935,3950,3935,13952
20231102,101200,2194191230,3935,3935,3935,3935,808
20231102,101100,2191011750,3935,3930,3935,3930,1150
20231102,101000,2186487250,3935,3935,3940,3935,8996
20231102,100900,2151080980,3935,3935,3940,3935,676
20231102,100800,2148420870,3935,3935,3935,3935,1751
20231102,100700,2141530685,3935,3940,3940,3935,342
20231102,100600,2140184365,3935,3930,3935,3930,777
20231102,100500,2137127870,3930,3935,3935,3930,3184
20231102,100400,2124598990,3930,3930,3935,3930,6066
20231102,100300,2100739605,3935,3930,3935,3930,588
20231102,100200,2098428235,3930,3935,3935,3930,2772
20231102,100100,2087531745,3930,3935,3935,3930,626
20231102,100000,2085070065,3935,3930,3935,3930,871
20231102,095900,2081645530,3930,3930,3935,3930,1490
20231102,095800,2075789815,3930,3930,3935,3930,1263
20231102,095700,2070826220,3930,3935,3935,3925,1941
20231102,095600,2063202810,3935,3945,3945,3935,2479
20231102,095500,2053440695,3935,3935,3940,3935,3806
20231102,095400,2038452145,3940,3935,3945,3935,5185
20231102,095300,2018014135,3940,3945,3950,3935,2825
20231102,095200,2006875845,3950,3940,3950,3940,7646
20231102,095100,1976729235,3935,3930,3940,3930,257
20231102,095000,1975717870,3930,3930,3940,3930,8605
20231102,094900,1941857790,3930,3925,3935,3925,364
20231102,094800,1940428560,3925,3930,3930,3925,2467
20231102,094700,1930737445,3930,3930,3935,3930,593
20231102,094600,1928406945,3935,3930,3935,3930,2193
20231102,094500,1919788130,3930,3930,3940,3930,4576
20231102,094400,1901788525,3930,3930,3935,3930,2615
20231102,094300,1891505540,3930,3925,3935,3925,325
20231102,094200,1890228380,3920,3925,3930,3920,2231
20231102,094100,1881470380,3915,3920,3925,3915,3439
20231102,094000,1867978690,3915,3920,3925,3915,988
20231102,093900,1864107445,3920,3925,3930,3920,732
20231102,093800,1861233720,3930,3930,3930,3920,3343
20231102,093700,1848122715,3930,3930,3930,3930,1090
20231102,093600,1843839015,3930,3910,3930,3910,18204
20231102,093500,1772566965,3910,3910,3915,3910,1901
20231102,093400,1765133890,3910,3910,3915,3910,3307
20231102,093300,1752201970,3910,3905,3910,3905,8827
20231102,093200,1717723650,3910,3915,3915,3905,2233
20231102,093100,1708995095,3915,3915,3920,3905,10430
20231102,093000,1668219900,3915,3920,3920,3910,9216
20231102,092900,1632162945,3920,3920,3920,3915,1524
20231102,092800,1626190730,3920,3920,3920,3915,357
20231102,092700,1624792330,3915,3920,3920,3915,1980
20231102,092600,1617030735,3925,3920,3925,3915,10133
20231102,092500,1577350190,3915,3925,3925,3915,4860
20231102,092400,1558313070,3920,3935,3935,3920,6070
20231102,092300,1534496140,3930,3935,3935,3930,7315
20231102,092200,1505744380,3935,3940,3940,3930,7364
20231102,092100,1476767400,3940,3940,3945,3920,10277
20231102,092000,1436336405,3945,3930,3950,3930,25120
20231102,091900,1337324770,3925,3915,3930,3910,4898
20231102,091800,1318111955,3910,3920,3925,3910,6163
20231102,091700,1293978070,3915,3920,3930,3915,6606
20231102,091600,1268047790,3920,3915,3925,3915,983
20231102,091500,1264196805,3915,3910,3925,3910,7547
20231102,091400,1234630685,3910,3910,3915,3905,3351
20231102,091300,1221528535,3910,3915,3915,3905,7707
20231102,091200,1191393785,3915,3905,3920,3905,4556
20231102,091100,1173562345,3910,3920,3920,3910,28486
20231102,091000,1062058750,3915,3915,3925,3915,3861
20231102,090900,1046923635,3915,3920,3930,3915,9099
20231102,090800,1011267810,3920,3915,3930,3910,13959
20231102,090700,956607850,3920,3925,3950,3910,47475
20231102,090600,769716790,3930,3925,3935,3915,26987
20231102,090500,663686720,3920,3905,3920,3900,8705
20231102,090400,629595480,3915,3900,3915,3890,22069
20231102,090300,543565560,3905,3900,3910,3900,8936
20231102,090200,508669140,3900,3915,3915,3900,11193
20231102,090100,464956125,3910,3915,3920,3910,13618
20231102,090000,411662210,3915,3925,3930,3890,104925