KissMeData/024740/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190700,7673132505,2865,2865,2865,2865,49467
20231102,190600,7673132505,2865,2865,2865,2865,0
20231102,190500,7673132505,2865,2865,2865,2865,0
20231102,190400,7673132505,2865,2865,2865,2865,0
20231102,190300,7673132505,2865,2865,2865,2865,0
20231102,190200,7673132505,2865,2865,2865,2865,0
20231102,190100,7673132505,2865,2865,2865,2865,0
20231102,190000,7673132505,2865,2865,2865,2865,0
20231102,185900,7673132505,2865,2865,2865,2865,0
20231102,185800,7673132505,2865,2865,2865,2865,0
20231102,185700,7673132505,2865,2865,2865,2865,0
20231102,185600,7673132505,2865,2865,2865,2865,0
20231102,185500,7673132505,2865,2865,2865,2865,0
20231102,185400,7673132505,2865,2865,2865,2865,0
20231102,185300,7673132505,2865,2865,2865,2865,0
20231102,185200,7673132505,2865,2865,2865,2865,0
20231102,185100,7673132505,2865,2865,2865,2865,0
20231102,185000,7673132505,2865,2865,2865,2865,0
20231102,184900,7673132505,2865,2865,2865,2865,0
20231102,184800,7673132505,2865,2865,2865,2865,0
20231102,184700,7673132505,2865,2865,2865,2865,0
20231102,184600,7673132505,2865,2865,2865,2865,0
20231102,184500,7673132505,2865,2865,2865,2865,0
20231102,184400,7673132505,2865,2865,2865,2865,0
20231102,184300,7673132505,2865,2865,2865,2865,0
20231102,184200,7673132505,2865,2865,2865,2865,0
20231102,184100,7673132505,2865,2865,2865,2865,0
20231102,184000,7673132505,2865,2865,2865,2865,0
20231102,183900,7673132505,2865,2865,2865,2865,0
20231102,183800,7673132505,2865,2865,2865,2865,0
20231102,183700,7673132505,2865,2865,2865,2865,49467
20231102,183600,7673132505,2865,2865,2865,2865,0
20231102,183500,7673132505,2865,2865,2865,2865,0
20231102,183400,7673132505,2865,2865,2865,2865,0
20231102,183300,7673132505,2865,2865,2865,2865,0
20231102,183200,7673132505,2865,2865,2865,2865,0
20231102,183100,7673132505,2865,2865,2865,2865,0
20231102,183000,7673132505,2865,2865,2865,2865,0
20231102,182900,7673132505,2865,2865,2865,2865,0
20231102,182800,7673132505,2865,2865,2865,2865,0
20231102,182700,7673132505,2865,2865,2865,2865,0
20231102,182600,7673132505,2865,2865,2865,2865,0
20231102,182500,7673132505,2865,2865,2865,2865,0
20231102,182400,7673132505,2865,2865,2865,2865,0
20231102,182300,7673132505,2865,2865,2865,2865,0
20231102,182200,7673132505,2865,2865,2865,2865,0
20231102,182100,7673132505,2865,2865,2865,2865,0
20231102,182000,7673132505,2865,2865,2865,2865,0
20231102,181900,7673132505,2865,2865,2865,2865,0
20231102,181800,7673132505,2865,2865,2865,2865,0
20231102,181700,7673132505,2865,2865,2865,2865,0
20231102,181600,7673132505,2865,2865,2865,2865,0
20231102,181500,7673132505,2865,2865,2865,2865,0
20231102,181400,7673132505,2865,2865,2865,2865,0
20231102,181300,7673132505,2865,2865,2865,2865,0
20231102,181200,7673132505,2865,2865,2865,2865,0
20231102,181100,7673132505,2865,2865,2865,2865,0
20231102,181000,7673132505,2865,2865,2865,2865,0
20231102,180900,7673132505,2865,2865,2865,2865,0
20231102,180800,7673132505,2865,2865,2865,2865,0
20231102,180700,7673132505,2865,2865,2865,2865,49467
20231102,180600,7673132505,2865,2865,2865,2865,0
20231102,180500,7673132505,2865,2865,2865,2865,0
20231102,180400,7673132505,2865,2865,2865,2865,0
20231102,180300,7673132505,2865,2865,2865,2865,0
20231102,180200,7673132505,2865,2865,2865,2865,0
20231102,180100,7673132505,2865,2865,2865,2865,0
20231102,180000,7673132505,2865,2865,2865,2865,0
20231102,175900,7673132505,2865,2865,2865,2865,0
20231102,175800,7673132505,2865,2865,2865,2865,0
20231102,175700,7673132505,2865,2865,2865,2865,0
20231102,175600,7673132505,2865,2865,2865,2865,0
20231102,175500,7673132505,2865,2865,2865,2865,0
20231102,175400,7673132505,2865,2865,2865,2865,0
20231102,175300,7673132505,2865,2865,2865,2865,0
20231102,175200,7673132505,2865,2865,2865,2865,0
20231102,175100,7673132505,2865,2865,2865,2865,0
20231102,175000,7673132505,2865,2865,2865,2865,0
20231102,174900,7673132505,2865,2865,2865,2865,0
20231102,174800,7673132505,2865,2865,2865,2865,0
20231102,174700,7673132505,2865,2865,2865,2865,0
20231102,174600,7673132505,2865,2865,2865,2865,0
20231102,174500,7673132505,2865,2865,2865,2865,0
20231102,174400,7673132505,2865,2865,2865,2865,0
20231102,174300,7673132505,2865,2865,2865,2865,0
20231102,174200,7673132505,2865,2865,2865,2865,0
20231102,174100,7673132505,2865,2865,2865,2865,0
20231102,174000,7673132505,2865,2865,2865,2865,0
20231102,173900,7673132505,2865,2865,2865,2865,0
20231102,173800,7673132505,2865,2865,2865,2865,0
20231102,173700,7673132505,2865,2865,2865,2865,49467
20231102,173600,7673132505,2865,2865,2865,2865,0
20231102,173500,7673132505,2865,2865,2865,2865,0
20231102,173400,7673132505,2865,2865,2865,2865,0
20231102,173300,7673132505,2865,2865,2865,2865,0
20231102,173200,7673132505,2865,2865,2865,2865,0
20231102,173100,7673132505,2865,2865,2865,2865,0
20231102,173000,7673132505,2865,2865,2865,2865,0
20231102,172900,7673132505,2865,2865,2865,2865,0
20231102,172800,7673132505,2865,2865,2865,2865,0
20231102,172700,7673132505,2865,2865,2865,2865,0
20231102,172600,7673132505,2865,2865,2865,2865,0
20231102,172500,7673132505,2865,2865,2865,2865,0
20231102,172400,7673132505,2865,2865,2865,2865,0
20231102,172300,7673132505,2865,2865,2865,2865,0
20231102,172200,7673132505,2865,2865,2865,2865,0
20231102,172100,7673132505,2865,2865,2865,2865,0
20231102,172000,7673132505,2865,2865,2865,2865,0
20231102,171900,7673132505,2865,2865,2865,2865,0
20231102,171800,7673132505,2865,2865,2865,2865,0
20231102,171700,7673132505,2865,2865,2865,2865,0
20231102,171600,7673132505,2865,2865,2865,2865,0
20231102,171500,7673132505,2865,2865,2865,2865,0
20231102,171400,7673132505,2865,2865,2865,2865,0
20231102,171300,7673132505,2865,2865,2865,2865,0
20231102,171200,7673132505,2865,2865,2865,2865,0
20231102,171100,7673132505,2865,2865,2865,2865,0
20231102,171000,7673132505,2865,2865,2865,2865,0
20231102,170900,7673132505,2865,2865,2865,2865,0
20231102,170800,7673132505,2865,2865,2865,2865,0
20231102,170700,7673132505,2865,2865,2865,2865,49467
20231102,170600,7673132505,2865,2865,2865,2865,0
20231102,170500,7673132505,2865,2865,2865,2865,0
20231102,170400,7673132505,2865,2865,2865,2865,0
20231102,170300,7673132505,2865,2865,2865,2865,0
20231102,170200,7673132505,2865,2865,2865,2865,0
20231102,170100,7673132505,2865,2865,2865,2865,0
20231102,170000,7673132505,2865,2865,2865,2865,0
20231102,165900,7673132505,2865,2865,2865,2865,0
20231102,165800,7673132505,2865,2865,2865,2865,0
20231102,165700,7673132505,2865,2865,2865,2865,0
20231102,165600,7673132505,2865,2865,2865,2865,0
20231102,165500,7673132505,2865,2865,2865,2865,0
20231102,165400,7673132505,2865,2865,2865,2865,0
20231102,165300,7673132505,2865,2865,2865,2865,0
20231102,165200,7673132505,2865,2865,2865,2865,0
20231102,165100,7673132505,2865,2865,2865,2865,0
20231102,165000,7673132505,2865,2865,2865,2865,0
20231102,164900,7673132505,2865,2865,2865,2865,0
20231102,164800,7673132505,2865,2865,2865,2865,0
20231102,164700,7673132505,2865,2865,2865,2865,0
20231102,164600,7673132505,2865,2865,2865,2865,0
20231102,164500,7673132505,2865,2865,2865,2865,0
20231102,164400,7673132505,2865,2865,2865,2865,0
20231102,164300,7673132505,2865,2865,2865,2865,0
20231102,164200,7673132505,2865,2865,2865,2865,0
20231102,164100,7673132505,2865,2865,2865,2865,0
20231102,164000,7673132505,2865,2865,2865,2865,0
20231102,163900,7673132505,2865,2865,2865,2865,0
20231102,163800,7673132505,2865,2865,2865,2865,0
20231102,163700,7673132505,2865,2865,2865,2865,49467
20231102,163600,7673132505,2865,2865,2865,2865,0
20231102,163500,7673132505,2865,2865,2865,2865,0
20231102,163400,7673132505,2865,2865,2865,2865,0
20231102,163300,7673132505,2865,2865,2865,2865,0
20231102,163200,7673132505,2865,2865,2865,2865,0
20231102,163100,7673132505,2865,2865,2865,2865,0
20231102,163000,7673132505,2865,2865,2865,2865,0
20231102,162900,7673132505,2865,2865,2865,2865,0
20231102,162800,7673132505,2865,2865,2865,2865,0
20231102,162700,7673132505,2865,2865,2865,2865,0
20231102,162600,7673132505,2865,2865,2865,2865,0
20231102,162500,7673132505,2865,2865,2865,2865,0
20231102,162400,7673132505,2865,2865,2865,2865,0
20231102,162300,7673132505,2865,2865,2865,2865,0
20231102,162200,7673132505,2865,2865,2865,2865,0
20231102,162100,7673132505,2865,2865,2865,2865,0
20231102,162000,7673132505,2865,2865,2865,2865,0
20231102,161900,7673132505,2865,2865,2865,2865,0
20231102,161800,7673132505,2865,2865,2865,2865,0
20231102,161700,7673132505,2865,2865,2865,2865,0
20231102,161600,7673132505,2865,2865,2865,2865,0
20231102,161500,7673132505,2865,2865,2865,2865,0
20231102,161400,7673132505,2865,2865,2865,2865,0
20231102,161300,7673132505,2865,2865,2865,2865,0
20231102,161200,7673132505,2865,2865,2865,2865,0
20231102,161100,7673132505,2865,2865,2865,2865,0
20231102,161000,7673132505,2865,2865,2865,2865,0
20231102,160900,7673132505,2865,2865,2865,2865,0
20231102,160800,7673132505,2865,2865,2865,2865,0
20231102,160700,7673132505,2865,2865,2865,2865,49467
20231102,160600,7673132505,2865,2865,2865,2865,0
20231102,160500,7673132505,2865,2865,2865,2865,0
20231102,160400,7673132505,2865,2865,2865,2865,0
20231102,160300,7673132505,2865,2865,2865,2865,0
20231102,160200,7673132505,2865,2865,2865,2865,0
20231102,160100,7673132505,2865,2865,2865,2865,0
20231102,160000,7673132505,2865,2865,2865,2865,0
20231102,155900,7673132505,2865,2865,2865,2865,0
20231102,155800,7673132505,2865,2865,2865,2865,0
20231102,155700,7673132505,2865,2865,2865,2865,0
20231102,155600,7673132505,2865,2865,2865,2865,0
20231102,155500,7673132505,2865,2865,2865,2865,0
20231102,155400,7673132505,2865,2865,2865,2865,0
20231102,155300,7673132505,2865,2865,2865,2865,0
20231102,155200,7673132505,2865,2865,2865,2865,0
20231102,155100,7673132505,2865,2865,2865,2865,0
20231102,155000,7673132505,2865,2865,2865,2865,0
20231102,154900,7673132505,2865,2865,2865,2865,0
20231102,154800,7673132505,2865,2865,2865,2865,0
20231102,154700,7673132505,2865,2865,2865,2865,0
20231102,154600,7673132505,2865,2865,2865,2865,0
20231102,154500,7673132505,2865,2865,2865,2865,0
20231102,154400,7673132505,2865,2865,2865,2865,0
20231102,154300,7673132505,2865,2865,2865,2865,0
20231102,154200,7673132505,2865,2865,2865,2865,0
20231102,154100,7673132505,2865,2865,2865,2865,0
20231102,154000,7673132505,2865,2865,2865,2865,0
20231102,153900,7673132505,2865,2865,2865,2865,0
20231102,153800,7673132505,2865,2865,2865,2865,0
20231102,153700,7673132505,2865,2865,2865,2865,49467
20231102,153600,7673132505,2865,2865,2865,2865,0
20231102,153500,7673132505,2865,2865,2865,2865,0
20231102,153400,7673132505,2865,2865,2865,2865,0
20231102,153300,7673132505,2865,2865,2865,2865,0
20231102,153200,7673132505,2865,2865,2865,2865,0
20231102,153100,7673132505,2865,2865,2865,2865,0
20231102,153000,7673132505,2865,2865,2865,2865,49467
20231102,152900,7531409550,2870,2870,2870,2870,0
20231102,152800,7531409550,2870,2870,2870,2870,0
20231102,152700,7531409550,2870,2870,2870,2870,0
20231102,152600,7531409550,2870,2870,2870,2870,0
20231102,152500,7531409550,2870,2870,2870,2870,0
20231102,152400,7531409550,2870,2870,2870,2870,0
20231102,152300,7531409550,2870,2870,2870,2870,0
20231102,152200,7531409550,2870,2870,2870,2870,0
20231102,152100,7531409550,2870,2870,2870,2870,0
20231102,152000,7531409550,2870,2870,2870,2870,0
20231102,151900,7531409550,2870,2875,2875,2870,10823
20231102,151800,7500326240,2875,2875,2875,2870,2141
20231102,151700,7494175015,2870,2870,2875,2865,4178
20231102,151600,7482188915,2875,2870,2875,2860,15755
20231102,151500,7437039345,2860,2860,2870,2860,14638
20231102,151400,7395149615,2870,2865,2870,2860,15093
20231102,151300,7351961405,2865,2870,2875,2865,13640
20231102,151200,7312842135,2870,2870,2875,2865,9405
20231102,151100,7285861630,2870,2870,2875,2865,5151
20231102,151000,7271082015,2870,2865,2875,2860,15821
20231102,150900,7225699430,2865,2865,2870,2865,8245
20231102,150800,7202061910,2865,2865,2870,2865,4061
20231102,150700,7190425815,2870,2860,2870,2860,3826
20231102,150600,7179462880,2860,2865,2865,2860,3888
20231102,150500,7168343185,2855,2865,2865,2855,10421
20231102,150400,7138518035,2870,2870,2870,2860,6580
20231102,150300,7119662470,2870,2870,2870,2865,1661
20231102,150200,7114900035,2870,2870,2870,2865,1024
20231102,150100,7111965935,2865,2860,2870,2860,1140
20231102,150000,7108700845,2860,2860,2860,2855,7571
20231102,145900,7087057785,2860,2860,2865,2855,7413
20231102,145800,7065850595,2860,2865,2870,2860,15847
20231102,145700,7020450940,2865,2865,2870,2860,5777
20231102,145600,7003881565,2865,2865,2870,2860,1505
20231102,145500,6999568665,2865,2865,2865,2865,5908
20231102,145400,6982642245,2865,2855,2865,2855,4174
20231102,145300,6970707565,2855,2860,2860,2855,1475
20231102,145200,6966494595,2860,2860,2860,2855,946
20231102,145100,6963793210,2860,2860,2860,2855,2235
20231102,145000,6957402565,2860,2860,2860,2855,312
20231102,144900,6956511695,2855,2855,2860,2855,2408
20231102,144800,6949635995,2855,2860,2865,2855,3190
20231102,144700,6940513445,2860,2865,2870,2860,6294
20231102,144600,6922504890,2865,2870,2875,2865,1086
20231102,144500,6919386770,2875,2875,2875,2860,2153
20231102,144400,6913205925,2870,2865,2870,2860,8054
20231102,144300,6890132745,2865,2870,2870,2865,337
20231102,144200,6889167100,2870,2870,2875,2870,1572
20231102,144100,6884655455,2870,2870,2875,2870,7962
20231102,144000,6861803980,2870,2875,2880,2870,501
20231102,143900,6860364820,2875,2875,2880,2875,1436
20231102,143800,6856236160,2880,2870,2880,2870,759
20231102,143700,6854055305,2875,2880,2880,2875,11378
20231102,143600,6821322925,2875,2875,2875,2865,4359
20231102,143500,6808796050,2875,2865,2875,2865,3706
20231102,143400,6798157580,2870,2870,2870,2865,1616
20231102,143300,6793522310,2870,2870,2870,2870,2361
20231102,143200,6786746240,2870,2865,2875,2865,9793
20231102,143100,6758636250,2860,2865,2865,2860,683
20231102,143000,6756680210,2860,2855,2865,2855,2272
20231102,142900,6750175510,2855,2860,2860,2855,5100
20231102,142800,6735608665,2860,2860,2860,2855,4290
20231102,142700,6723343570,2860,2860,2865,2860,1222
20231102,142600,6719847165,2865,2855,2865,2855,6913
20231102,142500,6700081465,2855,2850,2855,2845,4090
20231102,142400,6688435830,2850,2845,2850,2845,5024
20231102,142300,6674120860,2850,2850,2850,2845,2462
20231102,142200,6667104415,2845,2850,2850,2845,1202
20231102,142100,6663683225,2850,2850,2850,2850,208
20231102,142000,6663090425,2845,2845,2850,2840,3855
20231102,141900,6652124720,2850,2850,2855,2850,3224
20231102,141800,6642936315,2850,2850,2850,2850,3751
20231102,141700,6632245965,2845,2840,2850,2840,7041
20231102,141600,6612237580,2840,2845,2845,2840,1806
20231102,141500,6607107540,2845,2850,2850,2835,21994
20231102,141400,6544623565,2850,2850,2850,2850,3498
20231102,141300,6534654265,2850,2855,2855,2845,5763
20231102,141200,6518220440,2855,2845,2855,2845,8169
20231102,141100,6494979255,2845,2845,2850,2845,2121
20231102,141000,6488944235,2855,2845,2855,2845,7350
20231102,140900,6467977995,2845,2850,2850,2840,1965
20231102,140800,6462387450,2850,2845,2850,2840,4550
20231102,140700,6449445595,2845,2850,2850,2845,1919
20231102,140600,6443977850,2855,2850,2855,2850,107
20231102,140500,6443672875,2855,2855,2855,2850,1758
20231102,140400,6438655885,2855,2855,2860,2855,886
20231102,140300,6436126350,2855,2860,2865,2855,4936
20231102,140200,6422004270,2865,2855,2865,2855,4978
20231102,140100,6407767510,2860,2860,2860,2855,103
20231102,140000,6407473415,2855,2855,2860,2855,7027
20231102,135900,6387404035,2855,2850,2855,2850,2414
20231102,135800,6380513105,2850,2850,2850,2845,5056
20231102,135700,6366104225,2845,2850,2850,2845,793
20231102,135600,6363847130,2855,2850,2855,2850,429
20231102,135500,6362624460,2850,2845,2850,2840,3373
20231102,135400,6353029910,2845,2845,2850,2835,8917
20231102,135300,6327696410,2845,2840,2845,2840,1755
20231102,135200,6322705505,2845,2850,2850,2845,3036
20231102,135100,6314068035,2850,2850,2855,2850,1778
20231102,135000,6309000720,2850,2850,2850,2850,1753
20231102,134900,6304004670,2850,2850,2850,2845,2839
20231102,134800,6295921705,2845,2845,2850,2840,2974
20231102,134700,6287469935,2845,2850,2850,2845,3508
20231102,134600,6277478680,2850,2850,2850,2845,1768
20231102,134500,6272442880,2850,2845,2850,2840,7724
20231102,134400,6250481555,2850,2850,2850,2845,537
20231102,134300,6248953115,2850,2850,2850,2850,2247
20231102,134200,6242549165,2850,2845,2850,2840,2941
20231102,134100,6234183045,2845,2840,2845,2835,8729
20231102,134000,6209382230,2835,2835,2840,2830,10763
20231102,133900,6178869295,2840,2835,2840,2835,4496
20231102,133800,6166117645,2835,2835,2835,2830,1590
20231102,133700,6161615245,2835,2835,2840,2830,6267
20231102,133600,6143852220,2835,2840,2840,2830,8520
20231102,133500,6119694935,2840,2840,2840,2835,1527
20231102,133400,6115358455,2840,2845,2845,2835,5564
20231102,133300,6099556260,2845,2835,2845,2825,35554
20231102,133200,5998919755,2835,2840,2845,2825,52868
20231102,133100,5849105460,2840,2845,2850,2840,18261
20231102,133000,5797213505,2850,2855,2855,2845,29655
20231102,132900,5712690840,2855,2860,2865,2855,18356
20231102,132800,5660237540,2865,2865,2865,2860,1293
20231102,132700,5656533100,2865,2865,2865,2860,963
20231102,132600,5653777210,2860,2870,2870,2860,7330
20231102,132500,5632778765,2870,2870,2870,2865,1539
20231102,132400,5628368900,2865,2865,2865,2860,1727
20231102,132300,5623423475,2865,2865,2865,2860,8499
20231102,132200,5599079815,2860,2865,2870,2860,1856
20231102,132100,5593764415,2865,2865,2870,2860,14788
20231102,132000,5551408575,2870,2875,2875,2870,3185
20231102,131900,5542266550,2875,2870,2875,2870,1769
20231102,131800,5537180685,2870,2875,2875,2870,3428
20231102,131700,5527341375,2875,2875,2880,2870,8064
20231102,131600,5504159070,2880,2880,2880,2875,700
20231102,131500,5502143790,2880,2875,2880,2875,890
20231102,131400,5499584830,2875,2875,2880,2875,2281
20231102,131300,5493026355,2880,2880,2880,2880,1958
20231102,131200,5487387315,2875,2870,2880,2870,6968
20231102,131100,5467363725,2870,2875,2875,2870,1689
20231102,131000,5462512955,2870,2875,2875,2870,112
20231102,130900,5462191455,2875,2875,2875,2870,1210
20231102,130800,5458715705,2875,2870,2875,2870,2902
20231102,130700,5450386710,2875,2875,2875,2875,2249
20231102,130600,5443920835,2870,2870,2875,2870,2620
20231102,130500,5436400160,2875,2870,2880,2870,17237
20231102,130400,5386928030,2870,2875,2875,2870,114
20231102,130300,5386600500,2875,2875,2875,2875,3
20231102,130200,5386591875,2875,2875,2880,2875,2383
20231102,130100,5379738245,2875,2875,2875,2870,9327
20231102,130000,5352923220,2875,2880,2880,2875,8446
20231102,125900,5328634770,2880,2880,2880,2875,1460
20231102,125800,5324437110,2875,2880,2880,2875,4414
20231102,125700,5311727560,2880,2880,2880,2880,636
20231102,125600,5309895880,2880,2880,2880,2875,1215
20231102,125500,5306397810,2880,2880,2880,2875,175
20231102,125400,5305894245,2875,2875,2875,2875,327
20231102,125300,5304954120,2875,2875,2880,2875,5066
20231102,125200,5290388755,2880,2880,2880,2880,28
20231102,125100,5290308115,2880,2885,2885,2880,2595
20231102,125000,5282834450,2885,2880,2885,2880,1147
20231102,124900,5279530545,2880,2880,2880,2880,3047
20231102,124800,5270755185,2875,2880,2880,2875,863
20231102,124700,5268271820,2880,2880,2880,2880,413
20231102,124600,5267082380,2880,2885,2885,2880,296
20231102,124500,5266228900,2880,2880,2880,2880,1471
20231102,124400,5261992420,2880,2875,2880,2875,1220
20231102,124300,5258481170,2880,2880,2880,2875,3055
20231102,124200,5249696385,2875,2880,2880,2875,111
20231102,124100,5249376720,2880,2875,2880,2875,427
20231102,124000,5248146970,2880,2875,2880,2875,2919
20231102,123900,5239748795,2875,2870,2875,2870,5050
20231102,123800,5225248895,2870,2870,2875,2870,1910
20231102,123700,5219766070,2870,2870,2875,2870,2244
20231102,123600,5213325520,2875,2870,2875,2870,3670
20231102,123500,5202792395,2865,2865,2865,2860,8841
20231102,123400,5177477785,2865,2870,2880,2860,26350
20231102,123300,5101950735,2875,2880,2880,2875,16895
20231102,123200,5053377360,2880,2880,2885,2875,6056
20231102,123100,5035940205,2885,2885,2885,2880,135
20231102,123000,5035550735,2885,2885,2885,2880,1352
20231102,122900,5031651865,2885,2885,2885,2880,990
20231102,122800,5028800380,2885,2875,2885,2875,444
20231102,122700,5027523630,2885,2880,2885,2875,7516
20231102,122600,5005877565,2880,2885,2885,2880,295
20231102,122500,5005027960,2880,2885,2885,2880,3825
20231102,122400,4994001880,2885,2885,2885,2880,1202
20231102,122300,4990539825,2880,2880,2885,2880,2212
20231102,122200,4984167760,2880,2885,2885,2880,874
20231102,122100,4981647235,2885,2880,2885,2875,2654
20231102,122000,4974007000,2880,2880,2880,2875,5687
20231102,121900,4957629425,2875,2880,2885,2875,7692
20231102,121800,4935478130,2885,2880,2885,2880,858
20231102,121700,4933005200,2885,2885,2885,2880,506
20231102,121600,4931545785,2885,2885,2885,2880,350
20231102,121500,4930536985,2890,2890,2890,2880,490
20231102,121400,4929121785,2890,2885,2890,2880,3510
20231102,121300,4918996425,2885,2885,2885,2880,1001
20231102,121200,4916108565,2880,2885,2885,2880,1960
20231102,121100,4910456775,2880,2880,2885,2875,5585
20231102,121000,4894376635,2885,2885,2885,2875,3237
20231102,120900,4885060490,2885,2885,2885,2880,3805
20231102,120800,4874099080,2885,2885,2885,2880,6989
20231102,120700,4853965435,2880,2880,2885,2880,3208
20231102,120600,4844725765,2880,2885,2885,2880,1860
20231102,120500,4839368855,2885,2880,2885,2880,2582
20231102,120400,4831930585,2885,2885,2885,2880,1297
20231102,120300,4828194640,2885,2885,2885,2885,5610
20231102,120200,4812009790,2890,2890,2890,2890,7280
20231102,120100,4790970590,2890,2895,2895,2890,281
20231102,120000,4790158150,2895,2890,2895,2885,5723
20231102,115900,4773617730,2890,2880,2890,2880,1523
20231102,115800,4769224785,2880,2880,2885,2880,670
20231102,115700,4767294065,2880,2880,2880,2880,2446
20231102,115600,4760249585,2875,2880,2880,2875,7843
20231102,115500,4737681605,2880,2885,2885,2880,22377
20231102,115400,4673203015,2890,2895,2895,2890,995
20231102,115300,4670326960,2895,2890,2895,2890,665
20231102,115200,4668405095,2890,2890,2895,2890,1935
20231102,115100,4662812940,2890,2895,2895,2890,2576
20231102,115000,4655367315,2890,2895,2895,2890,2550
20231102,114900,4647997565,2895,2890,2895,2890,8087
20231102,114800,4624626105,2895,2895,2900,2895,718
20231102,114700,4622547240,2895,2895,2895,2895,1620
20231102,114600,4617857340,2900,2900,2900,2900,601
20231102,114500,4616114440,2895,2895,2900,2895,3440
20231102,114400,4606151090,2895,2890,2895,2890,2303
20231102,114300,4599493385,2890,2895,2895,2890,3838
20231102,114200,4588384835,2895,2900,2900,2895,609
20231102,114100,4586620280,2900,2900,2900,2895,1036
20231102,114000,4583620880,2900,2895,2905,2895,454
20231102,113900,4582303605,2905,2900,2905,2895,8925
20231102,113800,4556455080,2900,2905,2905,2900,740
20231102,113700,4554308580,2905,2905,2905,2905,1764
20231102,113600,4549184160,2905,2910,2910,2905,25
20231102,113500,4549111460,2905,2910,2910,2905,2462
20231102,113400,4541952390,2905,2910,2910,2905,3723
20231102,113300,4531118520,2905,2910,2915,2905,11344
20231102,113200,4498098570,2905,2905,2905,2900,4060
20231102,113100,4486307105,2900,2900,2900,2900,683
20231102,113000,4484326405,2905,2890,2905,2890,4257
20231102,112900,4471975065,2890,2900,2900,2890,2475
20231102,112800,4464822015,2895,2895,2895,2890,4391
20231102,112700,4452121600,2900,2890,2900,2890,2815
20231102,112600,4443966665,2895,2895,2895,2895,1389
20231102,112500,4439945510,2895,2890,2895,2890,3350
20231102,112400,4430261725,2890,2890,2895,2890,4499
20231102,112300,4417257390,2890,2895,2895,2885,7728
20231102,112200,4394931455,2895,2900,2900,2895,1353
20231102,112100,4391013970,2895,2900,2900,2895,6687
20231102,112000,4371628125,2900,2905,2905,2900,2932
20231102,111900,4363122485,2905,2905,2905,2900,2846
20231102,111800,4354865645,2905,2905,2910,2905,285
20231102,111700,4354037460,2905,2905,2905,2900,1968
20231102,111600,4348324420,2900,2905,2905,2895,641
20231102,111500,4346466510,2895,2910,2910,2895,2847
20231102,111400,4338208795,2910,2910,2915,2910,4611
20231102,111300,4324790285,2915,2910,2915,2910,12209
20231102,111200,4289262090,2905,2905,2910,2905,3280
20231102,111100,4279733675,2900,2895,2905,2895,10363
20231102,111000,4249678145,2895,2895,2895,2890,7557
20231102,110900,4227835045,2895,2900,2900,2895,1437
20231102,110800,4223673880,2900,2905,2905,2900,1242
20231102,110700,4220068030,2900,2900,2905,2900,5818
20231102,110600,4203192675,2905,2900,2905,2895,3837
20231102,110500,4192067350,2900,2900,2900,2890,1314
20231102,110400,4188262935,2900,2895,2900,2890,932
20231102,110300,4185565255,2895,2900,2900,2885,518
20231102,110200,4184070670,2880,2900,2900,2880,14798
20231102,110100,4141325125,2895,2890,2895,2890,1819
20231102,110000,4136060980,2895,2900,2900,2890,2107
20231102,105900,4129958700,2900,2900,2900,2895,3866
20231102,105800,4118747350,2900,2895,2900,2895,477
20231102,105700,4117364935,2895,2895,2895,2895,3711
20231102,105600,4106621590,2895,2890,2895,2890,3481
20231102,105500,4096550525,2890,2885,2890,2885,5918
20231102,105400,4079447825,2885,2885,2890,2880,16018
20231102,105300,4033274195,2885,2890,2890,2880,20832
20231102,105200,3973160295,2890,2895,2895,2890,1959
20231102,105100,3967498660,2895,2895,2895,2890,4892
20231102,105000,3953357705,2895,2895,2895,2890,3119
20231102,104900,3944341765,2895,2895,2895,2890,10927
20231102,104800,3912759460,2895,2890,2895,2890,3785
20231102,104700,3901806595,2895,2895,2895,2895,140
20231102,104600,3901401295,2895,2895,2895,2890,6654
20231102,104500,3882143465,2895,2895,2895,2890,4147
20231102,104400,3870138870,2895,2895,2900,2890,11631
20231102,104300,3836473290,2895,2910,2910,2895,9230
20231102,104200,3809672050,2910,2905,2910,2905,2495
20231102,104100,3802412495,2910,2910,2910,2905,3194
20231102,104000,3793128455,2905,2910,2910,2905,522
20231102,103900,3791610745,2905,2910,2910,2905,1336
20231102,103800,3787729635,2910,2905,2910,2905,6529
20231102,103700,3768730495,2910,2915,2915,2905,3541
20231102,103600,3758436430,2915,2910,2915,2900,6728
20231102,103500,3738847500,2905,2905,2910,2900,8255
20231102,103400,3714869370,2905,2910,2915,2905,12725
20231102,103300,3677862305,2915,2915,2920,2905,47368
20231102,103200,3539917055,2920,2910,2920,2905,8463
20231102,103100,3515226265,2915,2915,2925,2905,27815
20231102,103000,3434130035,2915,2910,2915,2905,7601
20231102,102900,3412010665,2905,2900,2910,2895,14077
20231102,102800,3371187475,2900,2900,2900,2900,2376
20231102,102700,3364297075,2905,2900,2905,2900,2322
20231102,102600,3357562275,2900,2895,2900,2895,1200
20231102,102500,3354082290,2900,2895,2900,2895,8078
20231102,102400,3330694645,2900,2900,2900,2900,520
20231102,102300,3329186645,2900,2900,2900,2895,3904
20231102,102200,3317871080,2900,2905,2905,2900,1735
20231102,102100,3312839215,2910,2895,2910,2895,4139
20231102,102000,3300823850,2895,2900,2900,2895,1978
20231102,101900,3295090410,2905,2900,2905,2895,5075
20231102,101800,3280367235,2895,2890,2895,2890,1514
20231102,101700,3275989125,2890,2890,2895,2890,264
20231102,101600,3275225605,2890,2895,2895,2885,9066
20231102,101500,3249011395,2895,2900,2900,2895,581
20231102,101400,3247329105,2900,2900,2900,2900,1122
20231102,101300,3244075305,2905,2905,2905,2900,774
20231102,101200,3241830270,2905,2895,2905,2895,3896
20231102,101100,3230544960,2895,2905,2905,2895,5744
20231102,101000,3213884900,2905,2900,2905,2900,891
20231102,100900,3211300980,2900,2905,2905,2900,5379
20231102,100800,3195686810,2905,2900,2905,2900,1617
20231102,100700,3190994680,2900,2900,2900,2895,1256
20231102,100600,3187353755,2895,2895,2900,2895,7628
20231102,100500,3165237455,2890,2890,2900,2890,14090
20231102,100400,3124510830,2890,2895,2895,2890,2964
20231102,100300,3115932540,2890,2890,2895,2885,4852
20231102,100200,3101925485,2890,2895,2900,2890,5818
20231102,100100,3085102650,2900,2900,2900,2895,938
20231102,100000,3082382455,2900,2905,2905,2890,1246
20231102,095900,3078778890,2895,2905,2905,2890,11346
20231102,095800,3045949115,2895,2910,2910,2895,4984
20231102,095700,3031491650,2910,2910,2910,2910,14
20231102,095600,3031450910,2905,2910,2910,2900,4632
20231102,095500,3018000335,2905,2905,2910,2900,1913
20231102,095400,3012442385,2900,2905,2910,2900,3950
20231102,095300,3000968120,2905,2910,2915,2900,3482
20231102,095200,2990837595,2895,2895,2910,2890,2874
20231102,095100,2982510685,2895,2915,2915,2890,11709
20231102,095000,2948497245,2920,2905,2920,2900,15040
20231102,094900,2904729325,2905,2885,2905,2885,6834
20231102,094800,2884955175,2880,2880,2885,2875,8715
20231102,094700,2859871405,2880,2895,2895,2880,19647
20231102,094600,2803196650,2895,2905,2905,2890,7043
20231102,094500,2782809120,2905,2905,2910,2905,573
20231102,094400,2781144305,2910,2905,2910,2900,4892
20231102,094300,2766938455,2905,2905,2905,2900,4078
20231102,094200,2755107775,2900,2905,2910,2900,1704
20231102,094100,2750164250,2905,2910,2910,2905,1887
20231102,094000,2744682410,2905,2900,2910,2895,2969
20231102,093900,2736072525,2900,2900,2910,2895,2758
20231102,093800,2728075380,2895,2905,2905,2895,3258
20231102,093700,2718623300,2905,2910,2910,2905,402
20231102,093600,2717453770,2910,2910,2915,2905,8984
20231102,093500,2691275525,2910,2915,2915,2910,4927
20231102,093400,2676930490,2915,2900,2915,2895,4990
20231102,093300,2662452865,2905,2915,2915,2905,1814
20231102,093200,2657170455,2915,2895,2915,2890,15765
20231102,093100,2611465220,2900,2895,2900,2895,2326
20231102,093000,2604728370,2895,2900,2905,2880,8000
20231102,092900,2581591185,2890,2895,2900,2890,3232
20231102,092800,2572242935,2900,2895,2905,2885,6038
20231102,092700,2554770965,2895,2885,2895,2885,7712
20231102,092600,2532513045,2885,2895,2905,2885,15210
20231102,092500,2488556580,2890,2905,2910,2890,17943
20231102,092400,2436597995,2905,2910,2915,2905,7847
20231102,092300,2413765715,2910,2905,2915,2900,24757
20231102,092200,2341830660,2910,2910,2920,2900,13640
20231102,092100,2302182200,2910,2925,2930,2910,18318
20231102,092000,2248714300,2930,2940,2940,2920,10255
20231102,091900,2218607700,2940,2925,2940,2915,14120
20231102,091800,2177246005,2920,2920,2925,2915,14767
20231102,091700,2134107825,2920,2940,2940,2915,58372
20231102,091600,1963337365,2940,2935,2940,2930,7396
20231102,091500,1941624000,2935,2945,2945,2920,52156
20231102,091400,1788536835,2945,2925,2945,2920,28073
20231102,091300,1706227970,2920,2905,2925,2905,13072
20231102,091200,1668077160,2900,2905,2915,2900,36406
20231102,091100,1562367620,2905,2900,2910,2895,19817
20231102,091000,1504876020,2900,2880,2900,2880,28280
20231102,090900,1422955270,2880,2890,2890,2875,5470
20231102,090800,1407185880,2890,2895,2895,2875,9706
20231102,090700,1379158645,2895,2860,2900,2850,22376
20231102,090600,1314601230,2845,2850,2860,2840,51316
20231102,090500,1168488735,2850,2870,2875,2850,62364
20231102,090400,990401415,2865,2860,2880,2855,15755
20231102,090300,945228835,2855,2880,2890,2855,38209
20231102,090200,835507285,2880,2890,2900,2880,43951
20231102,090100,708571200,2890,2880,2905,2870,59281
20231102,090000,537350610,2880,2865,2885,2845,150939