KissMeData/001360/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183300,3612514170,2680,2680,2680,2680,38249
20231103,183200,3612514170,2680,2680,2680,2680,0
20231103,183100,3612514170,2680,2680,2680,2680,0
20231103,183000,3612514170,2680,2680,2680,2680,0
20231103,182900,3612514170,2680,2680,2680,2680,0
20231103,182800,3612514170,2680,2680,2680,2680,0
20231103,182700,3612514170,2680,2680,2680,2680,0
20231103,182600,3612514170,2680,2680,2680,2680,0
20231103,182500,3612514170,2680,2680,2680,2680,0
20231103,182400,3612514170,2680,2680,2680,2680,0
20231103,182300,3612514170,2680,2680,2680,2680,0
20231103,182200,3612514170,2680,2680,2680,2680,0
20231103,182100,3612514170,2680,2680,2680,2680,0
20231103,182000,3612514170,2680,2680,2680,2680,0
20231103,181900,3612514170,2680,2680,2680,2680,0
20231103,181800,3612514170,2680,2680,2680,2680,0
20231103,181700,3612514170,2680,2680,2680,2680,0
20231103,181600,3612514170,2680,2680,2680,2680,0
20231103,181500,3612514170,2680,2680,2680,2680,0
20231103,181400,3612514170,2680,2680,2680,2680,0
20231103,181300,3612514170,2680,2680,2680,2680,0
20231103,181200,3612514170,2680,2680,2680,2680,0
20231103,181100,3612514170,2680,2680,2680,2680,0
20231103,181000,3612514170,2680,2680,2680,2680,0
20231103,180900,3612514170,2680,2680,2680,2680,0
20231103,180800,3612514170,2680,2680,2680,2680,0
20231103,180700,3612514170,2680,2680,2680,2680,0
20231103,180600,3612514170,2680,2680,2680,2680,0
20231103,180500,3612514170,2680,2680,2680,2680,0
20231103,180400,3612514170,2680,2680,2680,2680,0
20231103,180300,3612514170,2680,2680,2680,2680,38249
20231103,180200,3612514170,2680,2680,2680,2680,0
20231103,180100,3612514170,2680,2680,2680,2680,0
20231103,180000,3612514170,2680,2680,2680,2680,0
20231103,175900,3612514170,2680,2680,2680,2680,0
20231103,175800,3612514170,2680,2680,2680,2680,0
20231103,175700,3612514170,2680,2680,2680,2680,0
20231103,175600,3612514170,2680,2680,2680,2680,0
20231103,175500,3612514170,2680,2680,2680,2680,0
20231103,175400,3612514170,2680,2680,2680,2680,0
20231103,175300,3612514170,2680,2680,2680,2680,0
20231103,175200,3612514170,2680,2680,2680,2680,0
20231103,175100,3612514170,2680,2680,2680,2680,0
20231103,175000,3612514170,2680,2680,2680,2680,0
20231103,174900,3612514170,2680,2680,2680,2680,0
20231103,174800,3612514170,2680,2680,2680,2680,0
20231103,174700,3612514170,2680,2680,2680,2680,0
20231103,174600,3612514170,2680,2680,2680,2680,0
20231103,174500,3612514170,2680,2680,2680,2680,0
20231103,174400,3612514170,2680,2680,2680,2680,0
20231103,174300,3612514170,2680,2680,2680,2680,0
20231103,174200,3612514170,2680,2680,2680,2680,0
20231103,174100,3612514170,2680,2680,2680,2680,0
20231103,174000,3612514170,2680,2680,2680,2680,0
20231103,173900,3612514170,2680,2680,2680,2680,0
20231103,173800,3612514170,2680,2680,2680,2680,0
20231103,173700,3612514170,2680,2680,2680,2680,0
20231103,173600,3612514170,2680,2680,2680,2680,0
20231103,173500,3612514170,2680,2680,2680,2680,0
20231103,173400,3612514170,2680,2680,2680,2680,0
20231103,173300,3612514170,2680,2680,2680,2680,38249
20231103,173200,3612514170,2680,2680,2680,2680,0
20231103,173100,3612514170,2680,2680,2680,2680,0
20231103,173000,3612514170,2680,2680,2680,2680,0
20231103,172900,3612514170,2680,2680,2680,2680,0
20231103,172800,3612514170,2680,2680,2680,2680,0
20231103,172700,3612514170,2680,2680,2680,2680,0
20231103,172600,3612514170,2680,2680,2680,2680,0
20231103,172500,3612514170,2680,2680,2680,2680,0
20231103,172400,3612514170,2680,2680,2680,2680,0
20231103,172300,3612514170,2680,2680,2680,2680,0
20231103,172200,3612514170,2680,2680,2680,2680,0
20231103,172100,3612514170,2680,2680,2680,2680,0
20231103,172000,3612514170,2680,2680,2680,2680,0
20231103,171900,3612514170,2680,2680,2680,2680,0
20231103,171800,3612514170,2680,2680,2680,2680,0
20231103,171700,3612514170,2680,2680,2680,2680,0
20231103,171600,3612514170,2680,2680,2680,2680,0
20231103,171500,3612514170,2680,2680,2680,2680,0
20231103,171400,3612514170,2680,2680,2680,2680,0
20231103,171300,3612514170,2680,2680,2680,2680,0
20231103,171200,3612514170,2680,2680,2680,2680,0
20231103,171100,3612514170,2680,2680,2680,2680,0
20231103,171000,3612514170,2680,2680,2680,2680,0
20231103,170900,3612514170,2680,2680,2680,2680,0
20231103,170800,3612514170,2680,2680,2680,2680,0
20231103,170700,3612514170,2680,2680,2680,2680,0
20231103,170600,3612514170,2680,2680,2680,2680,0
20231103,170500,3612514170,2680,2680,2680,2680,0
20231103,170400,3612514170,2680,2680,2680,2680,0
20231103,170300,3612514170,2680,2680,2680,2680,38249
20231103,170200,3612514170,2680,2680,2680,2680,0
20231103,170100,3612514170,2680,2680,2680,2680,0
20231103,170000,3612514170,2680,2680,2680,2680,0
20231103,165900,3612514170,2680,2680,2680,2680,0
20231103,165800,3612514170,2680,2680,2680,2680,0
20231103,165700,3612514170,2680,2680,2680,2680,0
20231103,165600,3612514170,2680,2680,2680,2680,0
20231103,165500,3612514170,2680,2680,2680,2680,0
20231103,165400,3612514170,2680,2680,2680,2680,0
20231103,165300,3612514170,2680,2680,2680,2680,0
20231103,165200,3612514170,2680,2680,2680,2680,0
20231103,165100,3612514170,2680,2680,2680,2680,0
20231103,165000,3612514170,2680,2680,2680,2680,0
20231103,164900,3612514170,2680,2680,2680,2680,0
20231103,164800,3612514170,2680,2680,2680,2680,0
20231103,164700,3612514170,2680,2680,2680,2680,0
20231103,164600,3612514170,2680,2680,2680,2680,0
20231103,164500,3612514170,2680,2680,2680,2680,0
20231103,164400,3612514170,2680,2680,2680,2680,0
20231103,164300,3612514170,2680,2680,2680,2680,0
20231103,164200,3612514170,2680,2680,2680,2680,0
20231103,164100,3612514170,2680,2680,2680,2680,0
20231103,164000,3612514170,2680,2680,2680,2680,0
20231103,163900,3612514170,2680,2680,2680,2680,0
20231103,163800,3612514170,2680,2680,2680,2680,0
20231103,163700,3612514170,2680,2680,2680,2680,0
20231103,163600,3612514170,2680,2680,2680,2680,0
20231103,163500,3612514170,2680,2680,2680,2680,0
20231103,163400,3612514170,2680,2680,2680,2680,0
20231103,163300,3612514170,2680,2680,2680,2680,38249
20231103,163200,3612514170,2680,2680,2680,2680,0
20231103,163100,3612514170,2680,2680,2680,2680,0
20231103,163000,3612514170,2680,2680,2680,2680,0
20231103,162900,3612514170,2680,2680,2680,2680,0
20231103,162800,3612514170,2680,2680,2680,2680,0
20231103,162700,3612514170,2680,2680,2680,2680,0
20231103,162600,3612514170,2680,2680,2680,2680,0
20231103,162500,3612514170,2680,2680,2680,2680,0
20231103,162400,3612514170,2680,2680,2680,2680,0
20231103,162300,3612514170,2680,2680,2680,2680,0
20231103,162200,3612514170,2680,2680,2680,2680,0
20231103,162100,3612514170,2680,2680,2680,2680,0
20231103,162000,3612514170,2680,2680,2680,2680,0
20231103,161900,3612514170,2680,2680,2680,2680,0
20231103,161800,3612514170,2680,2680,2680,2680,0
20231103,161700,3612514170,2680,2680,2680,2680,0
20231103,161600,3612514170,2680,2680,2680,2680,0
20231103,161500,3612514170,2680,2680,2680,2680,0
20231103,161400,3612514170,2680,2680,2680,2680,0
20231103,161300,3612514170,2680,2680,2680,2680,0
20231103,161200,3612514170,2680,2680,2680,2680,0
20231103,161100,3612514170,2680,2680,2680,2680,0
20231103,161000,3612514170,2680,2680,2680,2680,0
20231103,160900,3612514170,2680,2680,2680,2680,0
20231103,160800,3612514170,2680,2680,2680,2680,0
20231103,160700,3612514170,2680,2680,2680,2680,0
20231103,160600,3612514170,2680,2680,2680,2680,0
20231103,160500,3612514170,2680,2680,2680,2680,0
20231103,160400,3612514170,2680,2680,2680,2680,0
20231103,160300,3612514170,2680,2680,2680,2680,38249
20231103,160200,3612514170,2680,2680,2680,2680,0
20231103,160100,3612514170,2680,2680,2680,2680,0
20231103,160000,3612514170,2680,2680,2680,2680,0
20231103,155900,3612514170,2680,2680,2680,2680,0
20231103,155800,3612514170,2680,2680,2680,2680,0
20231103,155700,3612514170,2680,2680,2680,2680,0
20231103,155600,3612514170,2680,2680,2680,2680,0
20231103,155500,3612514170,2680,2680,2680,2680,0
20231103,155400,3612514170,2680,2680,2680,2680,0
20231103,155300,3612514170,2680,2680,2680,2680,0
20231103,155200,3612514170,2680,2680,2680,2680,0
20231103,155100,3612514170,2680,2680,2680,2680,0
20231103,155000,3612514170,2680,2680,2680,2680,0
20231103,154900,3612514170,2680,2680,2680,2680,0
20231103,154800,3612514170,2680,2680,2680,2680,0
20231103,154700,3612514170,2680,2680,2680,2680,0
20231103,154600,3612514170,2680,2680,2680,2680,0
20231103,154500,3612514170,2680,2680,2680,2680,0
20231103,154400,3612514170,2680,2680,2680,2680,0
20231103,154300,3612514170,2680,2680,2680,2680,0
20231103,154200,3612514170,2680,2680,2680,2680,0
20231103,154100,3612514170,2680,2680,2680,2680,0
20231103,154000,3612514170,2680,2680,2680,2680,0
20231103,153900,3612514170,2680,2680,2680,2680,0
20231103,153800,3612514170,2680,2680,2680,2680,0
20231103,153700,3612514170,2680,2680,2680,2680,0
20231103,153600,3612514170,2680,2680,2680,2680,0
20231103,153500,3612514170,2680,2680,2680,2680,0
20231103,153400,3612514170,2680,2680,2680,2680,0
20231103,153300,3612514170,2680,2680,2680,2680,38249
20231103,153200,3612514170,2680,2680,2680,2680,0
20231103,153100,3612514170,2680,2680,2680,2680,0
20231103,153000,3612514170,2680,2680,2680,2680,38249
20231103,152900,3510006850,2680,2680,2680,2680,0
20231103,152800,3510006850,2680,2680,2680,2680,0
20231103,152700,3510006850,2680,2680,2680,2680,0
20231103,152600,3510006850,2680,2680,2680,2680,0
20231103,152500,3510006850,2680,2680,2680,2680,0
20231103,152400,3510006850,2680,2680,2680,2680,0
20231103,152300,3510006850,2680,2680,2680,2680,0
20231103,152200,3510006850,2680,2680,2680,2680,0
20231103,152100,3510006850,2680,2680,2680,2680,0
20231103,152000,3510006850,2680,2680,2680,2680,0
20231103,151900,3510006850,2680,2700,2700,2680,18731
20231103,151800,3459557060,2690,2695,2700,2690,7391
20231103,151700,3439633335,2700,2695,2700,2695,12378
20231103,151600,3406273275,2695,2705,2705,2695,9423
20231103,151500,3380826810,2705,2710,2710,2705,2642
20231103,151400,3373679140,2710,2710,2710,2705,6140
20231103,151300,3357063190,2715,2710,2715,2700,24089
20231103,151200,3291904430,2710,2710,2710,2705,663
20231103,151100,3290108450,2710,2710,2710,2705,491
20231103,151000,3288777845,2705,2715,2715,2705,1786
20231103,150900,3283943045,2710,2710,2710,2705,9035
20231103,150800,3259459510,2705,2705,2705,2705,265
20231103,150700,3258742685,2710,2710,2710,2705,264
20231103,150600,3258028515,2710,2710,2710,2700,1089
20231103,150500,3255082275,2710,2705,2710,2700,1890
20231103,150400,3249971405,2705,2705,2705,2700,1063
20231103,150300,3247096005,2700,2705,2705,2700,2109
20231103,150200,3241400455,2700,2705,2705,2700,4133
20231103,150100,3230220940,2705,2710,2710,2705,340
20231103,150000,3229299755,2710,2700,2710,2700,3219
20231103,145900,3220592490,2700,2705,2705,2700,1273
20231103,145800,3217152885,2700,2700,2700,2700,1090
20231103,145700,3214209885,2700,2705,2705,2700,78
20231103,145600,3213999250,2705,2700,2705,2700,1264
20231103,145500,3210586130,2700,2705,2705,2700,70
20231103,145400,3210396980,2700,2700,2700,2700,222
20231103,145300,3209797580,2700,2700,2700,2700,1755
20231103,145200,3205059080,2705,2705,2705,2705,135
20231103,145100,3204693905,2705,2705,2705,2705,100
20231103,145000,3204423405,2705,2705,2710,2705,75
20231103,144900,3204220325,2705,2705,2705,2705,670
20231103,144800,3202407975,2705,2705,2705,2705,1010
20231103,144700,3199675925,2705,2705,2705,2705,1750
20231103,144600,3194942175,2700,2705,2705,2700,310
20231103,144500,3194105125,2705,2700,2705,2700,3211
20231103,144400,3185435375,2705,2705,2705,2705,200
20231103,144300,3184894375,2705,2710,2710,2705,396
20231103,144200,3183822645,2710,2710,2710,2705,220
20231103,144100,3183226505,2710,2705,2710,2705,743
20231103,144000,3181213040,2710,2705,2710,2705,213
20231103,143900,3180635890,2705,2705,2705,2705,2907
20231103,143800,3172772455,2705,2710,2710,2705,1639
20231103,143700,3168337190,2705,2705,2705,2705,304
20231103,143600,3167514870,2705,2705,2705,2705,259
20231103,143500,3166814275,2710,2705,2710,2705,1930
20231103,143400,3161593255,2705,2705,2705,2705,1001
20231103,143300,3158885550,2700,2700,2700,2700,477
20231103,143200,3157597650,2700,2705,2705,2700,1009
20231103,143100,3154870325,2700,2705,2705,2700,1808
20231103,143000,3149987225,2705,2705,2705,2705,17
20231103,142900,3149941240,2705,2700,2705,2700,1293
20231103,142800,3146447865,2705,2705,2705,2705,16
20231103,142700,3146404585,2700,2700,2700,2700,650
20231103,142600,3144649585,2705,2700,2705,2700,86
20231103,142500,3144417270,2705,2705,2705,2705,20
20231103,142400,3144363170,2705,2705,2705,2705,269
20231103,142300,3143635525,2705,2705,2705,2705,368
20231103,142200,3142640085,2705,2705,2705,2705,811
20231103,142100,3140446330,2705,2700,2705,2700,1321
20231103,142000,3136879040,2705,2705,2705,2700,1106
20231103,141900,3133890810,2705,2705,2705,2705,598
20231103,141800,3132273220,2705,2710,2710,2705,944
20231103,141700,3129719565,2710,2710,2710,2705,3467
20231103,141600,3120326240,2705,2710,2710,2705,688
20231103,141500,3118465075,2710,2710,2710,2705,1865
20231103,141400,3113417195,2710,2710,2710,2705,128
20231103,141300,3113070815,2710,2710,2710,2710,241
20231103,141200,3112417705,2710,2705,2710,2705,2946
20231103,141100,3104448740,2705,2700,2705,2700,1383
20231103,141000,3100713570,2700,2705,2705,2700,3882
20231103,140900,3090228275,2705,2705,2705,2705,6
20231103,140800,3090212045,2700,2705,2705,2700,1392
20231103,140700,3086451685,2705,2705,2705,2705,678
20231103,140600,3084617695,2705,2705,2705,2705,474
20231103,140500,3083335525,2705,2700,2705,2700,1137
20231103,140400,3080265540,2700,2700,2700,2700,2
20231103,140300,3080260140,2705,2705,2705,2705,71
20231103,140200,3080068085,2705,2700,2705,2700,311
20231103,140100,3079228330,2705,2700,2705,2700,765
20231103,140000,3077162825,2700,2705,2705,2700,3933
20231103,135900,3066543680,2705,2705,2705,2700,662
20231103,135800,3064754020,2700,2700,2700,2695,966
20231103,135700,3062145900,2700,2705,2705,2695,1709
20231103,135600,3057533165,2705,2700,2705,2695,5156
20231103,135500,3043615585,2695,2700,2700,2695,891
20231103,135400,3041209940,2700,2705,2705,2700,21
20231103,135300,3041153235,2705,2705,2705,2705,111
20231103,135200,3040852980,2705,2700,2705,2700,310
20231103,135100,3040015915,2700,2700,2700,2700,202
20231103,135000,3039470515,2700,2705,2705,2700,280
20231103,134900,3038714365,2705,2705,2705,2705,565
20231103,134800,3037186040,2705,2705,2710,2705,421
20231103,134700,3036047215,2710,2705,2710,2705,247
20231103,134600,3035378145,2710,2710,2710,2705,1303
20231103,134500,3031847810,2710,2705,2710,2705,3130
20231103,134400,3023365515,2710,2695,2710,2695,12175
20231103,134300,2990444585,2695,2695,2695,2695,1024
20231103,134200,2987684905,2695,2700,2700,2695,3594
20231103,134100,2977998665,2695,2700,2700,2695,4223
20231103,134000,2966617665,2700,2700,2700,2695,15
20231103,133900,2966577175,2700,2700,2700,2700,2
20231103,133800,2966571775,2695,2695,2695,2695,1
20231103,133700,2966569080,2695,2700,2700,2695,2779
20231103,133600,2959076130,2700,2700,2700,2700,1147
20231103,133500,2955979230,2700,2700,2700,2700,2010
20231103,133400,2950552230,2695,2695,2700,2695,201
20231103,133300,2950010035,2700,2700,2700,2700,942
20231103,133200,2947466635,2700,2695,2700,2695,50
20231103,133100,2947331735,2695,2695,2695,2695,2928
20231103,133000,2939440775,2695,2690,2695,2690,10361
20231103,132900,2911538580,2690,2685,2690,2685,207
20231103,132800,2910981855,2685,2685,2690,2685,172
20231103,132700,2910520020,2685,2685,2685,2685,177
20231103,132600,2910044775,2690,2685,2690,2685,2872
20231103,132500,2902328840,2685,2685,2685,2680,10051
20231103,132400,2875363875,2690,2690,2690,2685,5026
20231103,132300,2861868935,2690,2690,2690,2685,910
20231103,132200,2859425035,2685,2695,2695,2685,1767
20231103,132100,2854678750,2695,2690,2695,2690,1538
20231103,132000,2850541500,2690,2690,2690,2690,1078
20231103,131900,2847641680,2690,2690,2690,2690,0
20231103,131800,2847641680,2690,2690,2690,2690,753
20231103,131700,2845616110,2690,2685,2690,2685,2186
20231103,131600,2839746690,2685,2690,2690,2685,790
20231103,131500,2837625090,2690,2690,2690,2690,1
20231103,131400,2837622400,2685,2685,2685,2685,650
20231103,131300,2835877150,2690,2685,2690,2685,1393
20231103,131200,2832136785,2685,2690,2690,2685,6126
20231103,131100,2815688435,2690,2690,2690,2690,219
20231103,131000,2815099325,2695,2695,2695,2695,70
20231103,130900,2814910675,2695,2695,2695,2695,1864
20231103,130800,2809887195,2685,2695,2695,2685,141
20231103,130700,2809508310,2695,2690,2695,2690,4758
20231103,130600,2796691150,2685,2690,2690,2685,1014
20231103,130500,2793963560,2690,2685,2690,2685,531
20231103,130400,2792537820,2685,2690,2690,2680,5589
20231103,130300,2777531020,2685,2685,2690,2685,5298
20231103,130200,2763305885,2685,2685,2685,2685,279
20231103,130100,2762556770,2690,2690,2690,2690,1090
20231103,130000,2759624670,2690,2690,2690,2690,583
20231103,125900,2758056400,2685,2690,2690,2685,722
20231103,125800,2756116180,2690,2690,2690,2690,6
20231103,125700,2756100040,2690,2690,2690,2690,507
20231103,125600,2754736210,2695,2690,2695,2690,1852
20231103,125500,2749745575,2690,2690,2690,2690,50
20231103,125400,2749611075,2690,2690,2690,2690,1150
20231103,125300,2746517575,2690,2690,2690,2690,188
20231103,125200,2746011855,2695,2695,2695,2695,2916
20231103,125100,2738153235,2695,2695,2695,2695,4107
20231103,125000,2727084870,2695,2700,2700,2695,700
20231103,124900,2725196935,2695,2700,2700,2695,630
20231103,124800,2723498690,2700,2700,2700,2700,1007
20231103,124700,2720779790,2695,2695,2695,2695,338
20231103,124600,2719868880,2695,2700,2700,2695,3839
20231103,124500,2709521775,2700,2700,2700,2700,1
20231103,124400,2709519075,2700,2700,2700,2700,12
20231103,124300,2709486675,2695,2695,2695,2695,846
20231103,124200,2707206705,2695,2700,2700,2695,221
20231103,124100,2706610185,2695,2695,2700,2695,1136
20231103,124000,2703548660,2700,2700,2700,2700,1
20231103,123900,2703545960,2700,2700,2700,2700,237
20231103,123800,2702906060,2700,2700,2700,2700,0
20231103,123700,2702906060,2700,2700,2700,2700,2
20231103,123600,2702900660,2700,2695,2700,2695,318
20231103,123500,2702042595,2695,2700,2700,2695,278
20231103,123400,2701293075,2700,2700,2700,2700,745
20231103,123300,2699281575,2700,2700,2700,2700,300
20231103,123200,2698471575,2700,2700,2700,2700,5
20231103,123100,2698458075,2695,2690,2695,2690,27801
20231103,123000,2623653240,2685,2685,2685,2685,770
20231103,122900,2621585790,2690,2690,2690,2690,2920
20231103,122800,2613730990,2695,2695,2695,2695,8
20231103,122700,2613709430,2695,2695,2695,2690,145
20231103,122600,2613319220,2690,2700,2700,2690,702
20231103,122500,2611427145,2700,2695,2700,2690,451
20231103,122400,2610209845,2695,2690,2695,2690,129
20231103,122300,2609862280,2690,2700,2700,2690,2015
20231103,122200,2604441780,2705,2700,2705,2695,516
20231103,122100,2603050125,2710,2710,2710,2710,0
20231103,122000,2603050125,2710,2705,2710,2705,109
20231103,121900,2602755230,2705,2700,2705,2695,2803
20231103,121800,2595197040,2700,2705,2705,2700,30
20231103,121700,2595115930,2710,2710,2710,2695,171
20231103,121600,2594654015,2710,2710,2710,2700,539
20231103,121500,2593195215,2710,2710,2710,2700,263
20231103,121400,2592485095,2710,2710,2710,2710,307
20231103,121300,2591653125,2710,2700,2710,2700,240
20231103,121200,2591005045,2700,2700,2710,2700,5894
20231103,121100,2575047550,2700,2700,2700,2700,816
20231103,121000,2572844350,2700,2690,2700,2690,1050
20231103,120900,2570010600,2685,2695,2695,2685,1700
20231103,120800,2565446070,2685,2695,2700,2685,2794
20231103,120700,2557936150,2695,2700,2700,2695,401
20231103,120600,2556854455,2700,2700,2700,2700,50
20231103,120500,2556719455,2695,2700,2700,2695,2560
20231103,120400,2549817080,2700,2700,2700,2700,219
20231103,120300,2549225780,2700,2705,2710,2700,591
20231103,120200,2547629620,2705,2705,2705,2705,156
20231103,120100,2547207640,2705,2705,2705,2705,67
20231103,120000,2547026405,2705,2710,2710,2705,1627
20231103,115900,2542625325,2710,2710,2710,2710,105
20231103,115800,2542340775,2710,2710,2710,2705,583
20231103,115700,2540760905,2705,2705,2710,2705,2207
20231103,115600,2534790955,2700,2700,2700,2690,498
20231103,115500,2533446555,2700,2700,2700,2700,10
20231103,115400,2533419555,2705,2690,2705,2690,3399
20231103,115300,2524241840,2710,2700,2710,2690,7646
20231103,115200,2503611915,2705,2705,2705,2705,2038
20231103,115100,2498099125,2705,2710,2710,2705,933
20231103,115000,2495573460,2705,2710,2710,2705,736
20231103,114900,2493581400,2715,2715,2715,2715,1000
20231103,114800,2490866400,2715,2710,2715,2710,550
20231103,114700,2489375700,2705,2720,2720,2705,432
20231103,114600,2488201740,2715,2710,2715,2705,13721
20231103,114500,2450980830,2710,2705,2710,2705,5265
20231103,114400,2436717335,2705,2705,2710,2705,3256
20231103,114300,2427900590,2705,2705,2705,2700,9645
20231103,114200,2401823585,2705,2705,2710,2705,4864
20231103,114100,2388664065,2705,2695,2705,2695,7277
20231103,114000,2368980290,2705,2700,2705,2700,8986
20231103,113900,2344715710,2700,2690,2700,2685,9849
20231103,113800,2318190460,2690,2690,2690,2685,1558
20231103,113700,2314004440,2680,2685,2685,2680,1520
20231103,113600,2309925790,2680,2685,2690,2680,3158
20231103,113500,2301458890,2685,2685,2685,2685,3415
20231103,113400,2292289615,2685,2685,2690,2685,1732
20231103,113300,2287638845,2690,2695,2695,2685,237
20231103,113200,2287001330,2690,2690,2690,2680,3485
20231103,113100,2277649045,2690,2695,2695,2690,151
20231103,113000,2277242800,2695,2695,2695,2690,348
20231103,112900,2276305050,2695,2690,2695,2690,852
20231103,112800,2274011975,2685,2690,2690,2685,2084
20231103,112700,2268416015,2685,2690,2690,2685,3217
20231103,112600,2259777795,2690,2695,2695,2685,1640
20231103,112500,2255370875,2685,2685,2690,2685,6722
20231103,112400,2237309650,2685,2685,2685,2680,20
20231103,112300,2237256015,2685,2680,2685,2680,16
20231103,112200,2237213130,2685,2685,2685,2685,50
20231103,112100,2237078880,2685,2680,2685,2680,914
20231103,112000,2234627895,2685,2685,2685,2685,200
20231103,111900,2234090895,2685,2685,2685,2685,643
20231103,111800,2232364440,2685,2685,2685,2685,1274
20231103,111700,2228943750,2685,2680,2685,2680,61
20231103,111600,2228780015,2675,2685,2685,2675,2039
20231103,111500,2223316850,2685,2685,2685,2685,420
20231103,111400,2222189150,2685,2685,2685,2680,2551
20231103,111300,2215352290,2680,2685,2685,2680,150
20231103,111200,2214950040,2685,2685,2685,2680,692
20231103,111100,2213094880,2680,2680,2680,2680,3
20231103,111000,2213086840,2680,2680,2680,2680,1000
20231103,110900,2210406840,2685,2680,2690,2680,674
20231103,110800,2208595215,2680,2680,2685,2680,1030
20231103,110700,2205834690,2685,2685,2685,2680,1217
20231103,110600,2202570245,2685,2690,2690,2685,2423
20231103,110500,2196053390,2690,2690,2690,2690,1565
20231103,110400,2191843540,2695,2695,2695,2690,1700
20231103,110300,2187269540,2695,2695,2695,2690,651
20231103,110200,2185515595,2690,2695,2695,2690,430
20231103,110100,2184357515,2695,2690,2695,2690,573
20231103,110000,2182813285,2695,2680,2695,2680,12766
20231103,105900,2148508000,2680,2680,2685,2680,835
20231103,105800,2146269700,2680,2680,2685,2680,172
20231103,105700,2145808725,2680,2680,2680,2680,132
20231103,105600,2145454965,2685,2680,2685,2680,60
20231103,105500,2145294155,2680,2680,2680,2675,2340
20231103,105400,2139034580,2675,2680,2680,2675,6125
20231103,105300,2122639580,2680,2680,2680,2680,7
20231103,105200,2122620820,2680,2680,2685,2680,1621
20231103,105100,2118273045,2680,2680,2685,2680,144
20231103,105000,2117887120,2685,2680,2685,2680,620
20231103,104900,2116225470,2680,2680,2680,2680,359
20231103,104800,2115263350,2680,2680,2680,2680,200
20231103,104700,2114727350,2680,2680,2685,2680,3312
20231103,104600,2105843630,2685,2685,2685,2680,367
20231103,104500,2104859270,2685,2690,2690,2685,738
20231103,104400,2102876710,2690,2690,2690,2680,3330
20231103,104300,2093923950,2690,2685,2690,2685,5507
20231103,104200,2079133965,2680,2680,2680,2675,3382
20231103,104100,2070071190,2675,2670,2675,2670,3081
20231103,104000,2061830535,2675,2675,2675,2675,208
20231103,103900,2061274135,2675,2675,2675,2670,824
20231103,103800,2059073310,2675,2670,2675,2670,1192
20231103,103700,2055888170,2670,2670,2670,2670,835
20231103,103600,2053658720,2670,2675,2675,2670,205
20231103,103500,2053110370,2675,2670,2675,2670,36
20231103,103400,2053014240,2675,2680,2680,2675,1414
20231103,103300,2049230220,2680,2675,2680,2670,1822
20231103,103200,2044349795,2670,2665,2670,2665,3749
20231103,103100,2034349900,2665,2670,2670,2660,1185
20231103,103000,2031191865,2665,2660,2665,2660,2619
20231103,102900,2024215435,2665,2665,2665,2665,1440
20231103,102800,2020377835,2665,2670,2670,2665,1549
20231103,102700,2016249300,2670,2670,2670,2660,3252
20231103,102600,2007579940,2670,2675,2675,2660,1389
20231103,102500,2003877030,2675,2675,2680,2675,2007
20231103,102400,1998504120,2675,2675,2675,2675,55
20231103,102300,1998356995,2675,2670,2675,2670,3925
20231103,102200,1987860230,2675,2670,2675,2670,953
20231103,102100,1985314970,2675,2675,2675,2665,1191
20231103,102000,1982134530,2670,2670,2675,2670,1057
20231103,101900,1979312080,2670,2670,2670,2665,959
20231103,101800,1976753320,2670,2670,2670,2670,4041
20231103,101700,1965963850,2665,2665,2665,2660,5636
20231103,101600,1950956225,2660,2660,2665,2660,1659
20231103,101500,1946543270,2660,2660,2660,2660,468
20231103,101400,1945298390,2660,2655,2660,2655,1497
20231103,101300,1941316840,2655,2650,2660,2650,9536
20231103,101200,1916000690,2645,2655,2655,2645,1061
20231103,101100,1913189050,2655,2650,2655,2640,1180
20231103,101000,1910057580,2650,2650,2655,2635,3387
20231103,100900,1901102580,2650,2650,2650,2650,695
20231103,100800,1899260830,2630,2665,2665,2630,18307
20231103,100700,1850912545,2665,2660,2665,2660,1125
20231103,100600,1847920035,2650,2650,2665,2650,544
20231103,100500,1846472875,2650,2640,2665,2640,18860
20231103,100400,1796439365,2640,2645,2645,2640,2822
20231103,100300,1788985290,2645,2650,2655,2625,31670
20231103,100200,1705471835,2650,2650,2655,2650,2261
20231103,100100,1699477895,2655,2650,2655,2645,2697
20231103,100000,1692337885,2650,2655,2655,2650,1865
20231103,095900,1687393135,2655,2655,2655,2650,1504
20231103,095800,1683400275,2655,2645,2655,2645,1493
20231103,095700,1679450780,2655,2655,2655,2645,999
20231103,095600,1676808395,2645,2650,2650,2645,3599
20231103,095500,1667283840,2650,2650,2660,2645,2002
20231103,095400,1661980250,2660,2640,2660,2640,1063
20231103,095300,1659165365,2640,2665,2665,2630,21520
20231103,095200,1602320570,2650,2665,2665,2650,31162
20231103,095100,1519657760,2660,2665,2665,2660,5569
20231103,095000,1504837665,2665,2665,2665,2665,1532
20231103,094900,1500754885,2665,2665,2665,2665,265
20231103,094800,1500048660,2660,2660,2665,2660,939
20231103,094700,1497550420,2660,2665,2665,2660,5403
20231103,094600,1483166305,2660,2660,2660,2660,3622
20231103,094500,1473531785,2660,2665,2665,2660,3491
20231103,094400,1464243880,2660,2670,2675,2660,11590
20231103,094300,1433353185,2675,2675,2675,2670,5948
20231103,094200,1417446375,2675,2675,2685,2675,1721
20231103,094100,1412837865,2680,2685,2690,2675,10728
20231103,094000,1384073505,2685,2705,2710,2685,4914
20231103,093900,1370857620,2710,2700,2710,2690,11376
20231103,093800,1340116915,2705,2695,2705,2695,5040
20231103,093700,1326504025,2700,2695,2700,2695,9317
20231103,093600,1301369775,2695,2695,2695,2690,2457
20231103,093500,1294759925,2690,2695,2695,2690,2147
20231103,093400,1288980710,2695,2690,2695,2685,4940
20231103,093300,1275686665,2690,2685,2690,2680,1517
20231103,093200,1271607960,2685,2675,2690,2670,24363
20231103,093100,1206327890,2670,2675,2675,2670,5723
20231103,093000,1191045260,2675,2675,2675,2670,79
20231103,092900,1190833975,2670,2670,2675,2670,366
20231103,092800,1189855120,2675,2675,2675,2670,2035
20231103,092700,1184412150,2670,2675,2680,2670,8406
20231103,092600,1161946415,2675,2675,2685,2675,2295
20231103,092500,1155807090,2685,2680,2685,2675,7369
20231103,092400,1136058305,2675,2675,2680,2670,3788
20231103,092300,1125910665,2665,2670,2680,2665,14213
20231103,092200,1087922205,2670,2670,2675,2660,4086
20231103,092100,1077016005,2660,2655,2670,2655,6094
20231103,092000,1060805180,2660,2660,2670,2660,1286
20231103,091900,1057384395,2660,2665,2675,2650,44516
20231103,091800,939161315,2660,2670,2680,2660,13063
20231103,091700,904315590,2670,2665,2670,2660,7816
20231103,091600,883480150,2670,2675,2675,2665,12853
20231103,091500,849180625,2670,2670,2675,2670,6242
20231103,091400,832493775,2670,2675,2675,2670,4603
20231103,091300,820181510,2675,2685,2685,2675,13816
20231103,091200,783146835,2685,2680,2685,2680,4084
20231103,091100,772199250,2680,2675,2685,2675,10846
20231103,091000,743132855,2675,2680,2685,2675,9445
20231103,090900,717809805,2680,2675,2680,2670,6492
20231103,090800,700445470,2675,2675,2680,2670,6528
20231103,090700,682974215,2675,2670,2680,2665,5750
20231103,090600,667630860,2660,2655,2665,2650,35547
20231103,090500,573104775,2655,2665,2670,2650,23255
20231103,090400,511337655,2665,2690,2690,2650,46233
20231103,090300,387778820,2690,2695,2700,2685,15161
20231103,090200,347003595,2690,2710,2715,2685,44847
20231103,090100,226074085,2710,2700,2720,2700,12785
20231103,090000,191436445,2720,2725,2725,2695,69227