KissMeData/025560/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190900,2463596200,3145,3145,3145,3145,8031
20231102,190800,2463596200,3145,3145,3145,3145,0
20231102,190700,2463596200,3145,3145,3145,3145,0
20231102,190600,2463596200,3145,3145,3145,3145,0
20231102,190500,2463596200,3145,3145,3145,3145,0
20231102,190400,2463596200,3145,3145,3145,3145,0
20231102,190300,2463596200,3145,3145,3145,3145,0
20231102,190200,2463596200,3145,3145,3145,3145,0
20231102,190100,2463596200,3145,3145,3145,3145,0
20231102,190000,2463596200,3145,3145,3145,3145,0
20231102,185900,2463596200,3145,3145,3145,3145,0
20231102,185800,2463596200,3145,3145,3145,3145,0
20231102,185700,2463596200,3145,3145,3145,3145,0
20231102,185600,2463596200,3145,3145,3145,3145,0
20231102,185500,2463596200,3145,3145,3145,3145,0
20231102,185400,2463596200,3145,3145,3145,3145,0
20231102,185300,2463596200,3145,3145,3145,3145,0
20231102,185200,2463596200,3145,3145,3145,3145,0
20231102,185100,2463596200,3145,3145,3145,3145,0
20231102,185000,2463596200,3145,3145,3145,3145,0
20231102,184900,2463596200,3145,3145,3145,3145,0
20231102,184800,2463596200,3145,3145,3145,3145,0
20231102,184700,2463596200,3145,3145,3145,3145,0
20231102,184600,2463596200,3145,3145,3145,3145,0
20231102,184500,2463596200,3145,3145,3145,3145,0
20231102,184400,2463596200,3145,3145,3145,3145,0
20231102,184300,2463596200,3145,3145,3145,3145,0
20231102,184200,2463596200,3145,3145,3145,3145,0
20231102,184100,2463596200,3145,3145,3145,3145,0
20231102,184000,2463596200,3145,3145,3145,3145,0
20231102,183900,2463596200,3145,3145,3145,3145,8031
20231102,183800,2463596200,3145,3145,3145,3145,0
20231102,183700,2463596200,3145,3145,3145,3145,0
20231102,183600,2463596200,3145,3145,3145,3145,0
20231102,183500,2463596200,3145,3145,3145,3145,0
20231102,183400,2463596200,3145,3145,3145,3145,0
20231102,183300,2463596200,3145,3145,3145,3145,0
20231102,183200,2463596200,3145,3145,3145,3145,0
20231102,183100,2463596200,3145,3145,3145,3145,0
20231102,183000,2463596200,3145,3145,3145,3145,0
20231102,182900,2463596200,3145,3145,3145,3145,0
20231102,182800,2463596200,3145,3145,3145,3145,0
20231102,182700,2463596200,3145,3145,3145,3145,0
20231102,182600,2463596200,3145,3145,3145,3145,0
20231102,182500,2463596200,3145,3145,3145,3145,0
20231102,182400,2463596200,3145,3145,3145,3145,0
20231102,182300,2463596200,3145,3145,3145,3145,0
20231102,182200,2463596200,3145,3145,3145,3145,0
20231102,182100,2463596200,3145,3145,3145,3145,0
20231102,182000,2463596200,3145,3145,3145,3145,0
20231102,181900,2463596200,3145,3145,3145,3145,0
20231102,181800,2463596200,3145,3145,3145,3145,0
20231102,181700,2463596200,3145,3145,3145,3145,0
20231102,181600,2463596200,3145,3145,3145,3145,0
20231102,181500,2463596200,3145,3145,3145,3145,0
20231102,181400,2463596200,3145,3145,3145,3145,0
20231102,181300,2463596200,3145,3145,3145,3145,0
20231102,181200,2463596200,3145,3145,3145,3145,0
20231102,181100,2463596200,3145,3145,3145,3145,0
20231102,181000,2463596200,3145,3145,3145,3145,0
20231102,180900,2463596200,3145,3145,3145,3145,8031
20231102,180800,2463596200,3145,3145,3145,3145,0
20231102,180700,2463596200,3145,3145,3145,3145,0
20231102,180600,2463596200,3145,3145,3145,3145,0
20231102,180500,2463596200,3145,3145,3145,3145,0
20231102,180400,2463596200,3145,3145,3145,3145,0
20231102,180300,2463596200,3145,3145,3145,3145,0
20231102,180200,2463596200,3145,3145,3145,3145,0
20231102,180100,2463596200,3145,3145,3145,3145,0
20231102,180000,2463596200,3145,3145,3145,3145,0
20231102,175900,2463596200,3145,3145,3145,3145,0
20231102,175800,2463596200,3145,3145,3145,3145,0
20231102,175700,2463596200,3145,3145,3145,3145,0
20231102,175600,2463596200,3145,3145,3145,3145,0
20231102,175500,2463596200,3145,3145,3145,3145,0
20231102,175400,2463596200,3145,3145,3145,3145,0
20231102,175300,2463596200,3145,3145,3145,3145,0
20231102,175200,2463596200,3145,3145,3145,3145,0
20231102,175100,2463596200,3145,3145,3145,3145,0
20231102,175000,2463596200,3145,3145,3145,3145,0
20231102,174900,2463596200,3145,3145,3145,3145,0
20231102,174800,2463596200,3145,3145,3145,3145,0
20231102,174700,2463596200,3145,3145,3145,3145,0
20231102,174600,2463596200,3145,3145,3145,3145,0
20231102,174500,2463596200,3145,3145,3145,3145,0
20231102,174400,2463596200,3145,3145,3145,3145,0
20231102,174300,2463596200,3145,3145,3145,3145,0
20231102,174200,2463596200,3145,3145,3145,3145,0
20231102,174100,2463596200,3145,3145,3145,3145,0
20231102,174000,2463596200,3145,3145,3145,3145,0
20231102,173900,2463596200,3145,3145,3145,3145,8031
20231102,173800,2463596200,3145,3145,3145,3145,0
20231102,173700,2463596200,3145,3145,3145,3145,0
20231102,173600,2463596200,3145,3145,3145,3145,0
20231102,173500,2463596200,3145,3145,3145,3145,0
20231102,173400,2463596200,3145,3145,3145,3145,0
20231102,173300,2463596200,3145,3145,3145,3145,0
20231102,173200,2463596200,3145,3145,3145,3145,0
20231102,173100,2463596200,3145,3145,3145,3145,0
20231102,173000,2463596200,3145,3145,3145,3145,0
20231102,172900,2463596200,3145,3145,3145,3145,0
20231102,172800,2463596200,3145,3145,3145,3145,0
20231102,172700,2463596200,3145,3145,3145,3145,0
20231102,172600,2463596200,3145,3145,3145,3145,0
20231102,172500,2463596200,3145,3145,3145,3145,0
20231102,172400,2463596200,3145,3145,3145,3145,0
20231102,172300,2463596200,3145,3145,3145,3145,0
20231102,172200,2463596200,3145,3145,3145,3145,0
20231102,172100,2463596200,3145,3145,3145,3145,0
20231102,172000,2463596200,3145,3145,3145,3145,0
20231102,171900,2463596200,3145,3145,3145,3145,0
20231102,171800,2463596200,3145,3145,3145,3145,0
20231102,171700,2463596200,3145,3145,3145,3145,0
20231102,171600,2463596200,3145,3145,3145,3145,0
20231102,171500,2463596200,3145,3145,3145,3145,0
20231102,171400,2463596200,3145,3145,3145,3145,0
20231102,171300,2463596200,3145,3145,3145,3145,0
20231102,171200,2463596200,3145,3145,3145,3145,0
20231102,171100,2463596200,3145,3145,3145,3145,0
20231102,171000,2463596200,3145,3145,3145,3145,0
20231102,170900,2463596200,3145,3145,3145,3145,8031
20231102,170800,2463596200,3145,3145,3145,3145,0
20231102,170700,2463596200,3145,3145,3145,3145,0
20231102,170600,2463596200,3145,3145,3145,3145,0
20231102,170500,2463596200,3145,3145,3145,3145,0
20231102,170400,2463596200,3145,3145,3145,3145,0
20231102,170300,2463596200,3145,3145,3145,3145,0
20231102,170200,2463596200,3145,3145,3145,3145,0
20231102,170100,2463596200,3145,3145,3145,3145,0
20231102,170000,2463596200,3145,3145,3145,3145,0
20231102,165900,2463596200,3145,3145,3145,3145,0
20231102,165800,2463596200,3145,3145,3145,3145,0
20231102,165700,2463596200,3145,3145,3145,3145,0
20231102,165600,2463596200,3145,3145,3145,3145,0
20231102,165500,2463596200,3145,3145,3145,3145,0
20231102,165400,2463596200,3145,3145,3145,3145,0
20231102,165300,2463596200,3145,3145,3145,3145,0
20231102,165200,2463596200,3145,3145,3145,3145,0
20231102,165100,2463596200,3145,3145,3145,3145,0
20231102,165000,2463596200,3145,3145,3145,3145,0
20231102,164900,2463596200,3145,3145,3145,3145,0
20231102,164800,2463596200,3145,3145,3145,3145,0
20231102,164700,2463596200,3145,3145,3145,3145,0
20231102,164600,2463596200,3145,3145,3145,3145,0
20231102,164500,2463596200,3145,3145,3145,3145,0
20231102,164400,2463596200,3145,3145,3145,3145,0
20231102,164300,2463596200,3145,3145,3145,3145,0
20231102,164200,2463596200,3145,3145,3145,3145,0
20231102,164100,2463596200,3145,3145,3145,3145,0
20231102,164000,2463596200,3145,3145,3145,3145,0
20231102,163900,2463596200,3145,3145,3145,3145,8031
20231102,163800,2463596200,3145,3145,3145,3145,0
20231102,163700,2463596200,3145,3145,3145,3145,0
20231102,163600,2463596200,3145,3145,3145,3145,0
20231102,163500,2463596200,3145,3145,3145,3145,0
20231102,163400,2463596200,3145,3145,3145,3145,0
20231102,163300,2463596200,3145,3145,3145,3145,0
20231102,163200,2463596200,3145,3145,3145,3145,0
20231102,163100,2463596200,3145,3145,3145,3145,0
20231102,163000,2463596200,3145,3145,3145,3145,0
20231102,162900,2463596200,3145,3145,3145,3145,0
20231102,162800,2463596200,3145,3145,3145,3145,0
20231102,162700,2463596200,3145,3145,3145,3145,0
20231102,162600,2463596200,3145,3145,3145,3145,0
20231102,162500,2463596200,3145,3145,3145,3145,0
20231102,162400,2463596200,3145,3145,3145,3145,0
20231102,162300,2463596200,3145,3145,3145,3145,0
20231102,162200,2463596200,3145,3145,3145,3145,0
20231102,162100,2463596200,3145,3145,3145,3145,0
20231102,162000,2463596200,3145,3145,3145,3145,0
20231102,161900,2463596200,3145,3145,3145,3145,0
20231102,161800,2463596200,3145,3145,3145,3145,0
20231102,161700,2463596200,3145,3145,3145,3145,0
20231102,161600,2463596200,3145,3145,3145,3145,0
20231102,161500,2463596200,3145,3145,3145,3145,0
20231102,161400,2463596200,3145,3145,3145,3145,0
20231102,161300,2463596200,3145,3145,3145,3145,0
20231102,161200,2463596200,3145,3145,3145,3145,0
20231102,161100,2463596200,3145,3145,3145,3145,0
20231102,161000,2463596200,3145,3145,3145,3145,0
20231102,160900,2463596200,3145,3145,3145,3145,8031
20231102,160800,2463596200,3145,3145,3145,3145,0
20231102,160700,2463596200,3145,3145,3145,3145,0
20231102,160600,2463596200,3145,3145,3145,3145,0
20231102,160500,2463596200,3145,3145,3145,3145,0
20231102,160400,2463596200,3145,3145,3145,3145,0
20231102,160300,2463596200,3145,3145,3145,3145,0
20231102,160200,2463596200,3145,3145,3145,3145,0
20231102,160100,2463596200,3145,3145,3145,3145,0
20231102,160000,2463596200,3145,3145,3145,3145,0
20231102,155900,2463596200,3145,3145,3145,3145,0
20231102,155800,2463596200,3145,3145,3145,3145,0
20231102,155700,2463596200,3145,3145,3145,3145,0
20231102,155600,2463596200,3145,3145,3145,3145,0
20231102,155500,2463596200,3145,3145,3145,3145,0
20231102,155400,2463596200,3145,3145,3145,3145,0
20231102,155300,2463596200,3145,3145,3145,3145,0
20231102,155200,2463596200,3145,3145,3145,3145,0
20231102,155100,2463596200,3145,3145,3145,3145,0
20231102,155000,2463596200,3145,3145,3145,3145,0
20231102,154900,2463596200,3145,3145,3145,3145,0
20231102,154800,2463596200,3145,3145,3145,3145,0
20231102,154700,2463596200,3145,3145,3145,3145,0
20231102,154600,2463596200,3145,3145,3145,3145,0
20231102,154500,2463596200,3145,3145,3145,3145,0
20231102,154400,2463596200,3145,3145,3145,3145,0
20231102,154300,2463596200,3145,3145,3145,3145,0
20231102,154200,2463596200,3145,3145,3145,3145,0
20231102,154100,2463596200,3145,3145,3145,3145,0
20231102,154000,2463596200,3145,3145,3145,3145,0
20231102,153900,2463596200,3145,3145,3145,3145,8031
20231102,153800,2463596200,3145,3145,3145,3145,0
20231102,153700,2463596200,3145,3145,3145,3145,0
20231102,153600,2463596200,3145,3145,3145,3145,0
20231102,153500,2463596200,3145,3145,3145,3145,0
20231102,153400,2463596200,3145,3145,3145,3145,0
20231102,153300,2463596200,3145,3145,3145,3145,0
20231102,153200,2463596200,3145,3145,3145,3145,0
20231102,153100,2463596200,3145,3145,3145,3145,0
20231102,153000,2463596200,3145,3145,3145,3145,8031
20231102,152900,2438338705,3130,3130,3130,3130,0
20231102,152800,2438338705,3130,3130,3130,3130,0
20231102,152700,2438338705,3130,3130,3130,3130,0
20231102,152600,2438338705,3130,3130,3130,3130,0
20231102,152500,2438338705,3130,3130,3130,3130,0
20231102,152400,2438338705,3130,3130,3130,3130,0
20231102,152300,2438338705,3130,3130,3130,3130,0
20231102,152200,2438338705,3130,3130,3130,3130,0
20231102,152100,2438338705,3130,3130,3130,3130,0
20231102,152000,2438338705,3130,3130,3130,3130,0
20231102,151900,2438338705,3130,3130,3130,3130,763
20231102,151800,2435950515,3130,3130,3130,3130,338
20231102,151700,2434892575,3135,3130,3135,3120,933
20231102,151600,2431973325,3130,3135,3140,3130,1781
20231102,151500,2426388390,3130,3130,3135,3130,351
20231102,151400,2425289750,3135,3135,3135,3135,974
20231102,151300,2422236260,3135,3135,3135,3130,1695
20231102,151200,2416925485,3135,3135,3135,3135,1034
20231102,151100,2413683895,3135,3130,3135,3130,2561
20231102,151000,2405667855,3130,3120,3130,3120,897
20231102,150900,2402864770,3125,3125,3125,3120,5978
20231102,150800,2384188520,3120,3120,3125,3120,908
20231102,150700,2381355555,3120,3115,3120,3115,223
20231102,150600,2380660795,3115,3120,3120,3115,4683
20231102,150500,2366060255,3120,3125,3125,3120,452
20231102,150400,2364647835,3125,3125,3125,3125,0
20231102,150300,2364647835,3125,3125,3125,3125,12
20231102,150200,2364610335,3125,3125,3125,3125,2805
20231102,150100,2355844710,3130,3130,3130,3130,423
20231102,150000,2354520720,3125,3125,3125,3125,1575
20231102,145900,2349598845,3125,3125,3130,3125,1152
20231102,145800,2345998630,3130,3130,3130,3130,127
20231102,145700,2345601120,3130,3125,3130,3125,5
20231102,145600,2345585490,3130,3130,3130,3130,48
20231102,145500,2345435250,3130,3130,3130,3125,2335
20231102,145400,2338130200,3130,3130,3130,3130,19
20231102,145300,2338070730,3130,3130,3130,3130,101
20231102,145200,2337754600,3125,3125,3125,3125,11
20231102,145100,2337720225,3125,3125,3125,3125,68
20231102,145000,2337507725,3130,3130,3130,3130,287
20231102,144900,2336609415,3130,3125,3130,3125,1223
20231102,144800,2332787490,3125,3125,3125,3125,550
20231102,144700,2331068740,3120,3120,3120,3120,1231
20231102,144600,2327228020,3120,3125,3125,3120,616
20231102,144500,2325305955,3120,3120,3120,3120,536
20231102,144400,2323633635,3120,3125,3125,3120,110
20231102,144300,2323290285,3125,3120,3125,3120,717
20231102,144200,2321053145,3120,3125,3125,3115,12151
20231102,144100,2283119110,3130,3125,3130,3125,24
20231102,144000,2283044090,3125,3130,3130,3125,3756
20231102,143900,2271306450,3130,3130,3130,3130,533
20231102,143800,2269638160,3130,3130,3130,3130,754
20231102,143700,2267278140,3135,3130,3135,3130,226
20231102,143600,2266570735,3130,3130,3130,3130,2334
20231102,143500,2259265315,3135,3130,3135,3130,150
20231102,143400,2258795660,3130,3130,3130,3130,213
20231102,143300,2258128970,3135,3130,3135,3130,1696
20231102,143200,2252820460,3130,3130,3130,3130,638
20231102,143100,2250823520,3135,3130,3135,3130,138
20231102,143000,2250391575,3130,3130,3135,3130,1346
20231102,142900,2246177595,3135,3135,3135,3135,1138
20231102,142800,2242609965,3135,3135,3135,3135,0
20231102,142700,2242609965,3135,3135,3135,3135,1132
20231102,142600,2239061145,3135,3135,3135,3135,0
20231102,142500,2239061145,3135,3135,3135,3135,3
20231102,142400,2239051740,3135,3135,3135,3135,100
20231102,142300,2238738240,3135,3140,3140,3135,301
20231102,142200,2237793600,3140,3130,3140,3125,1935
20231102,142100,2231743050,3140,3140,3140,3140,2
20231102,142000,2231736770,3140,3130,3140,3125,2131
20231102,141900,2225066390,3140,3130,3140,3130,507
20231102,141800,2223479460,3140,3130,3140,3130,3153
20231102,141700,2213610040,3140,3140,3140,3140,11
20231102,141600,2213575500,3130,3140,3140,3130,7355
20231102,141500,2190512095,3150,3150,3150,3150,0
20231102,141400,2190512095,3150,3150,3150,3150,0
20231102,141300,2190512095,3150,3150,3150,3150,156
20231102,141200,2190020695,3150,3155,3155,3150,202
20231102,141100,2189383635,3150,3145,3150,3145,993
20231102,141000,2186257170,3145,3135,3145,3130,1075
20231102,140900,2182877980,3135,3135,3135,3135,182
20231102,140800,2182307410,3135,3135,3135,3135,212
20231102,140700,2181642790,3135,3130,3135,3130,1253
20231102,140600,2177717140,3135,3135,3135,3130,4084
20231102,140500,2164913805,3150,3150,3150,3150,0
20231102,140400,2164913805,3150,3150,3150,3150,0
20231102,140300,2164913805,3150,3150,3150,3150,567
20231102,140200,2163127755,3155,3150,3155,3150,201
20231102,140100,2162494600,3135,3155,3155,3135,4379
20231102,140000,2148754550,3150,3150,3150,3150,374
20231102,135900,2147576450,3155,3150,3155,3150,1160
20231102,135800,2143922440,3150,3140,3150,3140,1042
20231102,135700,2140650550,3130,3135,3140,3130,5491
20231102,135600,2123456215,3130,3130,3130,3130,400
20231102,135500,2122204215,3130,3130,3130,3130,377
20231102,135400,2121024205,3130,3140,3140,3130,4001
20231102,135300,2108493085,3140,3140,3140,3140,1
20231102,135200,2108489945,3135,3135,3135,3135,0
20231102,135100,2108489945,3135,3135,3135,3135,1527
20231102,135000,2103702800,3135,3135,3135,3135,168
20231102,134900,2103176120,3140,3140,3140,3140,1783
20231102,134800,2097577500,3140,3140,3140,3140,200
20231102,134700,2096949500,3150,3145,3150,3145,8
20231102,134600,2096924330,3145,3140,3145,3140,332
20231102,134500,2095881090,3145,3140,3145,3140,35
20231102,134400,2095771185,3140,3140,3140,3140,26
20231102,134300,2095689545,3140,3140,3140,3135,134
20231102,134200,2095268790,3140,3140,3140,3140,150
20231102,134100,2094797790,3150,3150,3150,3150,0
20231102,134000,2094797790,3150,3150,3150,3130,6967
20231102,133900,2072958970,3150,3150,3150,3150,30
20231102,133800,2072864470,3150,3150,3150,3150,0
20231102,133700,2072864470,3150,3150,3150,3150,0
20231102,133600,2072864470,3150,3150,3150,3150,1070
20231102,133500,2069493970,3145,3145,3145,3145,102
20231102,133400,2069173180,3145,3140,3145,3135,1992
20231102,133300,2062926630,3140,3140,3145,3140,992
20231102,133200,2059811720,3140,3145,3145,3140,565
20231102,133100,2058037370,3145,3145,3145,3145,309
20231102,133000,2057065565,3145,3145,3145,3145,38
20231102,132900,2056946055,3150,3150,3150,3150,2
20231102,132800,2056939755,3150,3150,3150,3150,100
20231102,132700,2056624755,3145,3145,3150,3145,234
20231102,132600,2055888805,3150,3150,3150,3150,1
20231102,132500,2055885655,3145,3145,3150,3145,8
20231102,132400,2055860490,3145,3145,3145,3145,398
20231102,132300,2054608780,3145,3145,3145,3145,0
20231102,132200,2054608780,3145,3145,3145,3145,0
20231102,132100,2054608780,3145,3165,3165,3145,4204
20231102,132000,2041386835,3165,3165,3165,3165,21
20231102,131900,2041320370,3165,3165,3165,3165,501
20231102,131800,2039734705,3165,3160,3165,3150,2676
20231102,131700,2031284760,3160,3160,3160,3155,1308
20231102,131600,2027156980,3160,3160,3160,3160,250
20231102,131500,2026366980,3160,3160,3160,3160,380
20231102,131400,2025166180,3160,3160,3160,3160,536
20231102,131300,2023472420,3160,3160,3160,3160,39
20231102,131200,2023349180,3160,3160,3160,3160,2
20231102,131100,2023342860,3155,3155,3170,3155,10514
20231102,131000,1990101710,3150,3150,3150,3150,0
20231102,130900,1990101710,3150,3150,3150,3150,1956
20231102,130800,1983940310,3145,3145,3145,3145,0
20231102,130700,1983940310,3145,3150,3150,3145,1398
20231102,130600,1979538500,3150,3150,3150,3150,11
20231102,130500,1979503850,3150,3150,3150,3150,1
20231102,130400,1979500700,3150,3150,3150,3150,403
20231102,130300,1978231250,3150,3150,3150,3150,190
20231102,130200,1977632750,3150,3150,3150,3150,1333
20231102,130100,1973433800,3150,3150,3150,3150,28
20231102,130000,1973345600,3150,3150,3150,3150,250
20231102,125900,1972558100,3150,3150,3150,3150,71
20231102,125800,1972334450,3150,3150,3150,3150,374
20231102,125700,1971156350,3150,3155,3155,3150,130
20231102,125600,1970746600,3150,3150,3150,3150,0
20231102,125500,1970746600,3150,3150,3150,3150,44
20231102,125400,1970608000,3150,3150,3150,3150,1
20231102,125300,1970604850,3155,3150,3155,3150,706
20231102,125200,1968380925,3150,3150,3150,3150,399
20231102,125100,1967124075,3150,3150,3150,3150,0
20231102,125000,1967124075,3150,3150,3150,3150,102
20231102,124900,1966802775,3150,3150,3150,3150,1594
20231102,124800,1961781675,3145,3150,3150,3145,871
20231102,124700,1959042330,3150,3150,3150,3150,1404
20231102,124600,1954619730,3150,3145,3150,3145,454
20231102,124500,1953191880,3150,3150,3150,3145,885
20231102,124400,1950407380,3150,3150,3150,3150,21
20231102,124300,1950341230,3150,3150,3150,3150,17
20231102,124200,1950287680,3150,3150,3150,3150,0
20231102,124100,1950287680,3150,3150,3150,3150,1223
20231102,124000,1946435230,3150,3145,3150,3145,250
20231102,123900,1945647980,3140,3145,3145,3140,1200
20231102,123800,1941875670,3145,3150,3150,3145,37
20231102,123700,1941759155,3150,3150,3150,3150,11
20231102,123600,1941724505,3150,3150,3150,3150,49
20231102,123500,1941570155,3150,3145,3150,3145,544
20231102,123400,1939856760,3145,3145,3145,3145,300
20231102,123300,1938913260,3150,3150,3150,3150,0
20231102,123200,1938913260,3150,3150,3150,3150,0
20231102,123100,1938913260,3150,3150,3150,3150,731
20231102,123000,1936610610,3150,3155,3155,3150,4
20231102,122900,1936598000,3150,3150,3150,3150,714
20231102,122800,1934348900,3150,3150,3150,3150,220
20231102,122700,1933655900,3150,3150,3150,3150,104
20231102,122600,1933328300,3150,3145,3150,3145,173
20231102,122500,1932784210,3140,3145,3145,3140,340
20231102,122400,1931715975,3145,3150,3150,3145,74
20231102,122300,1931483240,3150,3150,3150,3150,10
20231102,122200,1931451740,3150,3150,3150,3150,0
20231102,122100,1931451740,3150,3145,3150,3145,850
20231102,122000,1928775915,3150,3150,3150,3150,48
20231102,121900,1928624715,3150,3150,3150,3150,10
20231102,121800,1928593215,3155,3155,3155,3155,2055
20231102,121700,1922109690,3160,3155,3160,3155,25
20231102,121600,1922030790,3160,3140,3160,3140,546
20231102,121500,1920313810,3140,3150,3150,3140,1789
20231102,121400,1914691870,3150,3150,3150,3150,306
20231102,121300,1913727970,3150,3150,3150,3150,10
20231102,121200,1913696470,3150,3150,3150,3150,127
20231102,121100,1913296420,3150,3150,3150,3150,132
20231102,121000,1912880620,3150,3160,3160,3150,5993
20231102,120900,1893990260,3160,3155,3165,3155,5641
20231102,120800,1876180995,3150,3150,3150,3145,584
20231102,120700,1874341445,3150,3150,3150,3140,180
20231102,120600,1873774970,3155,3150,3155,3150,30
20231102,120500,1873680445,3150,3150,3150,3150,302
20231102,120400,1872729145,3155,3145,3155,3135,2643
20231102,120300,1864428105,3160,3160,3160,3160,3
20231102,120200,1864418625,3160,3160,3160,3160,1
20231102,120100,1864415465,3150,3150,3150,3150,821
20231102,120000,1861829315,3150,3150,3150,3150,184
20231102,115900,1861249715,3145,3145,3145,3145,0
20231102,115800,1861249715,3145,3150,3150,3145,2100
20231102,115700,1854641525,3150,3150,3150,3150,415
20231102,115600,1853334275,3150,3150,3150,3150,461
20231102,115500,1851882125,3150,3150,3150,3150,0
20231102,115400,1851882125,3150,3150,3150,3150,7
20231102,115300,1851860075,3160,3160,3160,3160,36
20231102,115200,1851746315,3160,3160,3160,3160,8
20231102,115100,1851721035,3150,3150,3150,3150,550
20231102,115000,1849988535,3150,3150,3150,3150,10
20231102,114900,1849957035,3150,3150,3150,3150,642
20231102,114800,1847934735,3150,3150,3150,3150,0
20231102,114700,1847934735,3150,3160,3160,3150,1001
20231102,114600,1844781345,3150,3155,3155,3150,1959
20231102,114500,1838607525,3155,3155,3155,3155,120
20231102,114400,1838228925,3155,3160,3160,3155,365
20231102,114300,1837077325,3160,3160,3160,3160,0
20231102,114200,1837077325,3160,3160,3160,3160,394
20231102,114100,1835832285,3165,3165,3165,3165,1835
20231102,114000,1830024510,3165,3170,3170,3165,54
20231102,113900,1829853450,3170,3170,3170,3170,0
20231102,113800,1829853450,3170,3170,3175,3170,1336
20231102,113700,1825618280,3170,3170,3170,3165,150
20231102,113600,1825143230,3165,3160,3165,3160,996
20231102,113500,1821990915,3165,3170,3170,3165,1518
20231102,113400,1817185410,3170,3170,3170,3170,1408
20231102,113300,1812722050,3170,3170,3170,3170,102
20231102,113200,1812398710,3170,3160,3170,3160,3840
20231102,113100,1800231090,3160,3165,3165,3160,104
20231102,113000,1799902105,3165,3170,3170,3165,692
20231102,112900,1797708675,3170,3175,3175,3170,734
20231102,112800,1795381670,3175,3175,3175,3175,22
20231102,112700,1795311820,3170,3170,3170,3165,2685
20231102,112600,1786800375,3170,3170,3170,3170,30
20231102,112500,1786705275,3170,3170,3170,3170,28
20231102,112400,1786616515,3170,3170,3170,3170,1
20231102,112300,1786613345,3170,3165,3170,3165,344
20231102,112200,1785523435,3160,3160,3160,3160,0
20231102,112100,1785523435,3160,3160,3160,3160,37
20231102,112000,1785406515,3160,3170,3170,3160,611
20231102,111900,1783474645,3170,3170,3170,3170,100
20231102,111800,1783157645,3170,3170,3170,3170,1
20231102,111700,1783154475,3160,3165,3170,3160,67
20231102,111600,1782942500,3165,3165,3170,3165,92
20231102,111500,1782651315,3165,3150,3165,3150,6119
20231102,111400,1763301120,3145,3155,3160,3145,2097
20231102,111300,1756681925,3155,3150,3155,3150,4082
20231102,111200,1743813265,3150,3150,3150,3150,100
20231102,111100,1743498265,3150,3155,3155,3150,1135
20231102,111000,1739919515,3155,3155,3155,3155,355
20231102,110900,1738799490,3155,3160,3160,3155,200
20231102,110800,1738168485,3160,3165,3165,3160,650
20231102,110700,1736114435,3160,3165,3165,3160,1335
20231102,110600,1731895335,3160,3165,3165,3160,382
20231102,110500,1730686525,3165,3165,3165,3165,2000
20231102,110400,1724356525,3165,3165,3165,3165,0
20231102,110300,1724356525,3165,3160,3165,3160,175
20231102,110200,1723802900,3160,3165,3165,3160,1039
20231102,110100,1720517595,3170,3170,3170,3170,0
20231102,110000,1720517595,3170,3170,3170,3170,0
20231102,105900,1720517595,3170,3170,3170,3170,1
20231102,105800,1720514425,3170,3175,3175,3170,147
20231102,105700,1720048125,3170,3175,3175,3170,1200
20231102,105600,1716239125,3175,3170,3175,3170,1026
20231102,105500,1712984125,3170,3165,3175,3150,1844
20231102,105400,1707165470,3170,3170,3170,3165,3016
20231102,105300,1697604775,3165,3165,3165,3165,58
20231102,105200,1697421205,3160,3160,3160,3160,100
20231102,105100,1697105205,3165,3165,3165,3165,802
20231102,105000,1694566875,3150,3160,3165,3150,589
20231102,104900,1692705190,3160,3160,3160,3160,321
20231102,104800,1691690830,3165,3165,3165,3165,36
20231102,104700,1691576890,3165,3165,3165,3165,1000
20231102,104600,1688411890,3165,3150,3165,3150,313
20231102,104500,1687421440,3165,3165,3165,3165,564
20231102,104400,1685636380,3150,3165,3165,3150,1092
20231102,104300,1682185285,3165,3155,3170,3155,10247
20231102,104200,1649770830,3145,3155,3155,3145,1020
20231102,104100,1646562730,3155,3160,3160,3145,3
20231102,104000,1646553270,3160,3145,3160,3145,2
20231102,103900,1646546965,3160,3150,3160,3140,313
20231102,103800,1645562735,3155,3155,3155,3140,11749
20231102,103700,1608586000,3160,3155,3160,3155,134
20231102,103600,1608163225,3160,3160,3160,3160,121
20231102,103500,1607780865,3160,3165,3165,3160,112
20231102,103400,1607426935,3155,3165,3165,3155,1844
20231102,103300,1601600465,3165,3165,3165,3160,331
20231102,103200,1600552900,3165,3165,3170,3165,4664
20231102,103100,1585770595,3165,3165,3165,3165,301
20231102,103000,1584817930,3170,3160,3170,3155,9222
20231102,102900,1555624855,3160,3160,3160,3160,101
20231102,102800,1555305695,3160,3160,3160,3160,289
20231102,102700,1554392455,3165,3165,3165,3165,134
20231102,102600,1553968345,3165,3165,3165,3165,6018
20231102,102500,1534921375,3165,3155,3165,3155,5021
20231102,102400,1519030340,3155,3160,3165,3155,6914
20231102,102300,1497200930,3160,3165,3165,3160,1521
20231102,102200,1492394565,3165,3165,3165,3165,2268
20231102,102100,1485216345,3165,3160,3165,3160,3466
20231102,102000,1474251455,3160,3160,3160,3160,853
20231102,101900,1471555975,3160,3160,3160,3160,1149
20231102,101800,1467925135,3160,3165,3165,3160,114
20231102,101700,1467564825,3160,3160,3165,3160,396
20231102,101600,1466312185,3160,3165,3170,3160,23
20231102,101500,1466239390,3165,3155,3165,3155,4659
20231102,101400,1451532710,3150,3150,3155,3150,499
20231102,101300,1449960835,3150,3150,3155,3145,4784
20231102,101200,1434897430,3150,3155,3160,3150,2696
20231102,101100,1426396675,3160,3165,3165,3160,431
20231102,101000,1425034605,3165,3155,3165,3155,2536
20231102,100900,1417019695,3150,3150,3150,3150,522
20231102,100800,1415375395,3150,3155,3155,3150,6635
20231102,100700,1394469945,3155,3155,3160,3150,2326
20231102,100600,1387131320,3160,3160,3160,3155,1934
20231102,100500,1381022380,3160,3165,3165,3160,1978
20231102,100400,1374768915,3165,3160,3165,3155,1617
20231102,100300,1369659295,3165,3150,3165,3150,6744
20231102,100200,1348367035,3165,3155,3165,3150,3153
20231102,100100,1338434035,3155,3155,3165,3155,3553
20231102,100000,1327205625,3155,3160,3160,3155,1485
20231102,095900,1322520375,3155,3155,3155,3155,673
20231102,095800,1320397060,3155,3150,3155,3150,722
20231102,095700,1318122035,3150,3155,3155,3150,2170
20231102,095600,1311281485,3165,3165,3170,3145,12506
20231102,095500,1271819240,3165,3170,3170,3165,98
20231102,095400,1271508725,3180,3170,3180,3170,1884
20231102,095300,1265536405,3170,3170,3175,3170,3165
20231102,095200,1255503105,3175,3180,3180,3175,123
20231102,095100,1255112465,3180,3170,3180,3170,609
20231102,095000,1253180855,3180,3190,3190,3175,9968
20231102,094900,1221477620,3190,3185,3190,3185,2468
20231102,094800,1213613110,3185,3185,3185,3180,2322
20231102,094700,1206228300,3185,3180,3185,3180,4075
20231102,094600,1193254925,3185,3175,3185,3175,736
20231102,094500,1190915565,3175,3170,3175,3170,6620
20231102,094400,1169903905,3165,3180,3180,3165,1142
20231102,094300,1166287915,3185,3190,3190,3155,3567
20231102,094200,1154973870,3190,3190,3190,3180,5435
20231102,094100,1137652405,3190,3190,3190,3180,5687
20231102,094000,1119539490,3175,3180,3185,3175,3834
20231102,093900,1107340200,3180,3185,3190,3180,3169
20231102,093800,1097255945,3185,3180,3190,3180,4208
20231102,093700,1083864995,3190,3185,3190,3180,3858
20231102,093600,1071588045,3185,3200,3200,3185,3766
20231102,093500,1059575140,3195,3165,3200,3160,32166
20231102,093400,957189430,3160,3165,3170,3155,4624
20231102,093300,942550730,3165,3155,3170,3150,1262
20231102,093200,938567695,3150,3165,3175,3150,5004
20231102,093100,922711715,3170,3155,3175,3150,6699
20231102,093000,901583545,3175,3155,3180,3155,9905
20231102,092900,870219190,3165,3155,3165,3155,2252
20231102,092800,863107135,3155,3155,3165,3155,4249
20231102,092700,849696520,3155,3155,3160,3155,703
20231102,092600,847478455,3165,3170,3170,3155,7506
20231102,092500,823747770,3165,3160,3180,3155,10737
20231102,092400,789683470,3160,3160,3180,3150,1587
20231102,092300,784669600,3160,3170,3185,3160,10777
20231102,092200,750507140,3170,3170,3185,3150,6766
20231102,092100,729058630,3170,3160,3185,3160,35286
20231102,092000,617010170,3160,3155,3160,3150,4823
20231102,091900,601782860,3160,3140,3165,3140,2160
20231102,091800,594952245,3165,3130,3165,3125,12456
20231102,091700,555736315,3130,3130,3135,3130,1329
20231102,091600,551576510,3130,3135,3135,3130,3018
20231102,091500,542120650,3140,3140,3140,3135,4821
20231102,091400,526998520,3140,3150,3155,3140,2111
20231102,091300,520364355,3155,3155,3165,3155,9998
20231102,091200,488790405,3155,3160,3165,3155,6515
20231102,091100,468194420,3165,3165,3170,3165,3314
20231102,091000,457697040,3165,3150,3165,3150,4388
20231102,090900,443829640,3150,3140,3160,3140,11239
20231102,090800,408405960,3140,3135,3150,3135,6130
20231102,090700,389136705,3140,3140,3145,3130,7332
20231102,090600,366149360,3140,3160,3160,3140,4306
20231102,090500,352577140,3160,3185,3185,3155,6890
20231102,090400,330738715,3185,3165,3190,3165,15261
20231102,090300,282163475,3165,3165,3180,3150,28037
20231102,090200,193326160,3165,3090,3165,3080,32541
20231102,090100,91386735,3090,3100,3100,3085,7856
20231102,090000,67103055,3095,3100,3120,3095,21614