KissMeData/029480/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,191100,2505525370,2475,2475,2475,2475,11739
20231106,191000,2505525370,2475,2475,2475,2475,0
20231106,190900,2505525370,2475,2475,2475,2475,0
20231106,190800,2505525370,2475,2475,2475,2475,0
20231106,190700,2505525370,2475,2475,2475,2475,0
20231106,190600,2505525370,2475,2475,2475,2475,0
20231106,190500,2505525370,2475,2475,2475,2475,0
20231106,190400,2505525370,2475,2475,2475,2475,0
20231106,190300,2505525370,2475,2475,2475,2475,0
20231106,190200,2505525370,2475,2475,2475,2475,0
20231106,190100,2505525370,2475,2475,2475,2475,0
20231106,190000,2505525370,2475,2475,2475,2475,0
20231106,185900,2505525370,2475,2475,2475,2475,0
20231106,185800,2505525370,2475,2475,2475,2475,0
20231106,185700,2505525370,2475,2475,2475,2475,0
20231106,185600,2505525370,2475,2475,2475,2475,0
20231106,185500,2505525370,2475,2475,2475,2475,0
20231106,185400,2505525370,2475,2475,2475,2475,0
20231106,185300,2505525370,2475,2475,2475,2475,0
20231106,185200,2505525370,2475,2475,2475,2475,0
20231106,185100,2505525370,2475,2475,2475,2475,0
20231106,185000,2505525370,2475,2475,2475,2475,0
20231106,184900,2505525370,2475,2475,2475,2475,0
20231106,184800,2505525370,2475,2475,2475,2475,0
20231106,184700,2505525370,2475,2475,2475,2475,0
20231106,184600,2505525370,2475,2475,2475,2475,0
20231106,184500,2505525370,2475,2475,2475,2475,0
20231106,184400,2505525370,2475,2475,2475,2475,0
20231106,184300,2505525370,2475,2475,2475,2475,0
20231106,184200,2505525370,2475,2475,2475,2475,0
20231106,184100,2505525370,2475,2475,2475,2475,11739
20231106,184000,2505525370,2475,2475,2475,2475,0
20231106,183900,2505525370,2475,2475,2475,2475,0
20231106,183800,2505525370,2475,2475,2475,2475,0
20231106,183700,2505525370,2475,2475,2475,2475,0
20231106,183600,2505525370,2475,2475,2475,2475,0
20231106,183500,2505525370,2475,2475,2475,2475,0
20231106,183400,2505525370,2475,2475,2475,2475,0
20231106,183300,2505525370,2475,2475,2475,2475,0
20231106,183200,2505525370,2475,2475,2475,2475,0
20231106,183100,2505525370,2475,2475,2475,2475,0
20231106,183000,2505525370,2475,2475,2475,2475,0
20231106,182900,2505525370,2475,2475,2475,2475,0
20231106,182800,2505525370,2475,2475,2475,2475,0
20231106,182700,2505525370,2475,2475,2475,2475,0
20231106,182600,2505525370,2475,2475,2475,2475,0
20231106,182500,2505525370,2475,2475,2475,2475,0
20231106,182400,2505525370,2475,2475,2475,2475,0
20231106,182300,2505525370,2475,2475,2475,2475,0
20231106,182200,2505525370,2475,2475,2475,2475,0
20231106,182100,2505525370,2475,2475,2475,2475,0
20231106,182000,2505525370,2475,2475,2475,2475,0
20231106,181900,2505525370,2475,2475,2475,2475,0
20231106,181800,2505525370,2475,2475,2475,2475,0
20231106,181700,2505525370,2475,2475,2475,2475,0
20231106,181600,2505525370,2475,2475,2475,2475,0
20231106,181500,2505525370,2475,2475,2475,2475,0
20231106,181400,2505525370,2475,2475,2475,2475,0
20231106,181300,2505525370,2475,2475,2475,2475,0
20231106,181200,2505525370,2475,2475,2475,2475,0
20231106,181100,2505525370,2475,2475,2475,2475,11739
20231106,181000,2505525370,2475,2475,2475,2475,0
20231106,180900,2505525370,2475,2475,2475,2475,0
20231106,180800,2505525370,2475,2475,2475,2475,0
20231106,180700,2505525370,2475,2475,2475,2475,0
20231106,180600,2505525370,2475,2475,2475,2475,0
20231106,180500,2505525370,2475,2475,2475,2475,0
20231106,180400,2505525370,2475,2475,2475,2475,0
20231106,180300,2505525370,2475,2475,2475,2475,0
20231106,180200,2505525370,2475,2475,2475,2475,0
20231106,180100,2505525370,2475,2475,2475,2475,0
20231106,180000,2505525370,2475,2475,2475,2475,0
20231106,175900,2505525370,2475,2475,2475,2475,0
20231106,175800,2505525370,2475,2475,2475,2475,0
20231106,175700,2505525370,2475,2475,2475,2475,0
20231106,175600,2505525370,2475,2475,2475,2475,0
20231106,175500,2505525370,2475,2475,2475,2475,0
20231106,175400,2505525370,2475,2475,2475,2475,0
20231106,175300,2505525370,2475,2475,2475,2475,0
20231106,175200,2505525370,2475,2475,2475,2475,0
20231106,175100,2505525370,2475,2475,2475,2475,0
20231106,175000,2505525370,2475,2475,2475,2475,0
20231106,174900,2505525370,2475,2475,2475,2475,0
20231106,174800,2505525370,2475,2475,2475,2475,0
20231106,174700,2505525370,2475,2475,2475,2475,0
20231106,174600,2505525370,2475,2475,2475,2475,0
20231106,174500,2505525370,2475,2475,2475,2475,0
20231106,174400,2505525370,2475,2475,2475,2475,0
20231106,174300,2505525370,2475,2475,2475,2475,0
20231106,174200,2505525370,2475,2475,2475,2475,0
20231106,174100,2505525370,2475,2475,2475,2475,11739
20231106,174000,2505525370,2475,2475,2475,2475,0
20231106,173900,2505525370,2475,2475,2475,2475,0
20231106,173800,2505525370,2475,2475,2475,2475,0
20231106,173700,2505525370,2475,2475,2475,2475,0
20231106,173600,2505525370,2475,2475,2475,2475,0
20231106,173500,2505525370,2475,2475,2475,2475,0
20231106,173400,2505525370,2475,2475,2475,2475,0
20231106,173300,2505525370,2475,2475,2475,2475,0
20231106,173200,2505525370,2475,2475,2475,2475,0
20231106,173100,2505525370,2475,2475,2475,2475,0
20231106,173000,2505525370,2475,2475,2475,2475,0
20231106,172900,2505525370,2475,2475,2475,2475,0
20231106,172800,2505525370,2475,2475,2475,2475,0
20231106,172700,2505525370,2475,2475,2475,2475,0
20231106,172600,2505525370,2475,2475,2475,2475,0
20231106,172500,2505525370,2475,2475,2475,2475,0
20231106,172400,2505525370,2475,2475,2475,2475,0
20231106,172300,2505525370,2475,2475,2475,2475,0
20231106,172200,2505525370,2475,2475,2475,2475,0
20231106,172100,2505525370,2475,2475,2475,2475,0
20231106,172000,2505525370,2475,2475,2475,2475,0
20231106,171900,2505525370,2475,2475,2475,2475,0
20231106,171800,2505525370,2475,2475,2475,2475,0
20231106,171700,2505525370,2475,2475,2475,2475,0
20231106,171600,2505525370,2475,2475,2475,2475,0
20231106,171500,2505525370,2475,2475,2475,2475,0
20231106,171400,2505525370,2475,2475,2475,2475,0
20231106,171300,2505525370,2475,2475,2475,2475,0
20231106,171200,2505525370,2475,2475,2475,2475,0
20231106,171100,2505525370,2475,2475,2475,2475,11739
20231106,171000,2505525370,2475,2475,2475,2475,0
20231106,170900,2505525370,2475,2475,2475,2475,0
20231106,170800,2505525370,2475,2475,2475,2475,0
20231106,170700,2505525370,2475,2475,2475,2475,0
20231106,170600,2505525370,2475,2475,2475,2475,0
20231106,170500,2505525370,2475,2475,2475,2475,0
20231106,170400,2505525370,2475,2475,2475,2475,0
20231106,170300,2505525370,2475,2475,2475,2475,0
20231106,170200,2505525370,2475,2475,2475,2475,0
20231106,170100,2505525370,2475,2475,2475,2475,0
20231106,170000,2505525370,2475,2475,2475,2475,0
20231106,165900,2505525370,2475,2475,2475,2475,0
20231106,165800,2505525370,2475,2475,2475,2475,0
20231106,165700,2505525370,2475,2475,2475,2475,0
20231106,165600,2505525370,2475,2475,2475,2475,0
20231106,165500,2505525370,2475,2475,2475,2475,0
20231106,165400,2505525370,2475,2475,2475,2475,0
20231106,165300,2505525370,2475,2475,2475,2475,0
20231106,165200,2505525370,2475,2475,2475,2475,0
20231106,165100,2505525370,2475,2475,2475,2475,0
20231106,165000,2505525370,2475,2475,2475,2475,0
20231106,164900,2505525370,2475,2475,2475,2475,0
20231106,164800,2505525370,2475,2475,2475,2475,0
20231106,164700,2505525370,2475,2475,2475,2475,0
20231106,164600,2505525370,2475,2475,2475,2475,0
20231106,164500,2505525370,2475,2475,2475,2475,0
20231106,164400,2505525370,2475,2475,2475,2475,0
20231106,164300,2505525370,2475,2475,2475,2475,0
20231106,164200,2505525370,2475,2475,2475,2475,0
20231106,164100,2505525370,2475,2475,2475,2475,11739
20231106,164000,2505525370,2475,2475,2475,2475,0
20231106,163900,2505525370,2475,2475,2475,2475,0
20231106,163800,2505525370,2475,2475,2475,2475,0
20231106,163700,2505525370,2475,2475,2475,2475,0
20231106,163600,2505525370,2475,2475,2475,2475,0
20231106,163500,2505525370,2475,2475,2475,2475,0
20231106,163400,2505525370,2475,2475,2475,2475,0
20231106,163300,2505525370,2475,2475,2475,2475,0
20231106,163200,2505525370,2475,2475,2475,2475,0
20231106,163100,2505525370,2475,2475,2475,2475,0
20231106,163000,2505525370,2475,2475,2475,2475,0
20231106,162900,2505525370,2475,2475,2475,2475,0
20231106,162800,2505525370,2475,2475,2475,2475,0
20231106,162700,2505525370,2475,2475,2475,2475,0
20231106,162600,2505525370,2475,2475,2475,2475,0
20231106,162500,2505525370,2475,2475,2475,2475,0
20231106,162400,2505525370,2475,2475,2475,2475,0
20231106,162300,2505525370,2475,2475,2475,2475,0
20231106,162200,2505525370,2475,2475,2475,2475,0
20231106,162100,2505525370,2475,2475,2475,2475,0
20231106,162000,2505525370,2475,2475,2475,2475,0
20231106,161900,2505525370,2475,2475,2475,2475,0
20231106,161800,2505525370,2475,2475,2475,2475,0
20231106,161700,2505525370,2475,2475,2475,2475,0
20231106,161600,2505525370,2475,2475,2475,2475,0
20231106,161500,2505525370,2475,2475,2475,2475,0
20231106,161400,2505525370,2475,2475,2475,2475,0
20231106,161300,2505525370,2475,2475,2475,2475,0
20231106,161200,2505525370,2475,2475,2475,2475,0
20231106,161100,2505525370,2475,2475,2475,2475,11739
20231106,161000,2505525370,2475,2475,2475,2475,0
20231106,160900,2505525370,2475,2475,2475,2475,0
20231106,160800,2505525370,2475,2475,2475,2475,0
20231106,160700,2505525370,2475,2475,2475,2475,0
20231106,160600,2505525370,2475,2475,2475,2475,0
20231106,160500,2505525370,2475,2475,2475,2475,0
20231106,160400,2505525370,2475,2475,2475,2475,0
20231106,160300,2505525370,2475,2475,2475,2475,0
20231106,160200,2505525370,2475,2475,2475,2475,0
20231106,160100,2505525370,2475,2475,2475,2475,0
20231106,160000,2505525370,2475,2475,2475,2475,0
20231106,155900,2505525370,2475,2475,2475,2475,0
20231106,155800,2505525370,2475,2475,2475,2475,0
20231106,155700,2505525370,2475,2475,2475,2475,0
20231106,155600,2505525370,2475,2475,2475,2475,0
20231106,155500,2505525370,2475,2475,2475,2475,0
20231106,155400,2505525370,2475,2475,2475,2475,0
20231106,155300,2505525370,2475,2475,2475,2475,0
20231106,155200,2505525370,2475,2475,2475,2475,0
20231106,155100,2505525370,2475,2475,2475,2475,0
20231106,155000,2505525370,2475,2475,2475,2475,0
20231106,154900,2505525370,2475,2475,2475,2475,0
20231106,154800,2505525370,2475,2475,2475,2475,0
20231106,154700,2505525370,2475,2475,2475,2475,0
20231106,154600,2505525370,2475,2475,2475,2475,0
20231106,154500,2505525370,2475,2475,2475,2475,0
20231106,154400,2505525370,2475,2475,2475,2475,0
20231106,154300,2505525370,2475,2475,2475,2475,0
20231106,154200,2505525370,2475,2475,2475,2475,0
20231106,154100,2505525370,2475,2475,2475,2475,11739
20231106,154000,2505525370,2475,2475,2475,2475,0
20231106,153900,2505525370,2475,2475,2475,2475,0
20231106,153800,2505525370,2475,2475,2475,2475,0
20231106,153700,2505525370,2475,2475,2475,2475,0
20231106,153600,2505525370,2475,2475,2475,2475,0
20231106,153500,2505525370,2475,2475,2475,2475,0
20231106,153400,2505525370,2475,2475,2475,2475,0
20231106,153300,2505525370,2475,2475,2475,2475,0
20231106,153200,2505525370,2475,2475,2475,2475,0
20231106,153100,2505525370,2475,2475,2475,2475,0
20231106,153000,2505525370,2475,2475,2475,2475,11739
20231106,152900,2476471345,2475,2475,2475,2475,0
20231106,152800,2476471345,2475,2475,2475,2475,0
20231106,152700,2476471345,2475,2475,2475,2475,0
20231106,152600,2476471345,2475,2475,2475,2475,0
20231106,152500,2476471345,2475,2475,2475,2475,0
20231106,152400,2476471345,2475,2475,2475,2475,0
20231106,152300,2476471345,2475,2475,2475,2475,0
20231106,152200,2476471345,2475,2475,2475,2475,0
20231106,152100,2476471345,2475,2475,2475,2475,0
20231106,152000,2476471345,2475,2475,2475,2475,0
20231106,151900,2476471345,2475,2470,2475,2460,1835
20231106,151800,2471938695,2460,2460,2470,2460,1231
20231106,151700,2468903760,2460,2455,2460,2455,960
20231106,151600,2466545905,2455,2470,2470,2455,1637
20231106,151500,2462520435,2470,2470,2470,2460,748
20231106,151400,2460675115,2470,2460,2470,2460,996
20231106,151300,2458222210,2460,2455,2460,2455,667
20231106,151200,2456581455,2455,2455,2455,2455,91
20231106,151100,2456358050,2455,2470,2470,2450,8490
20231106,151000,2435497295,2470,2475,2475,2470,87
20231106,150900,2435282400,2475,2475,2475,2470,217
20231106,150800,2434746005,2475,2475,2475,2470,1367
20231106,150700,2431367685,2475,2475,2475,2475,502
20231106,150600,2430125235,2475,2470,2475,2470,751
20231106,150500,2428267520,2470,2470,2470,2470,159
20231106,150400,2427874790,2470,2470,2470,2470,221
20231106,150300,2427328920,2470,2475,2475,2470,3913
20231106,150200,2417650045,2480,2480,2480,2480,1
20231106,150100,2417647565,2475,2475,2475,2475,0
20231106,150000,2417647565,2475,2480,2480,2475,245
20231106,145900,2417041065,2480,2480,2480,2480,1
20231106,145800,2417038585,2480,2480,2480,2475,193
20231106,145700,2416560150,2480,2480,2480,2470,1737
20231106,145600,2412260580,2480,2475,2485,2475,1605
20231106,145500,2408277835,2470,2475,2475,2470,330
20231106,145400,2407461685,2475,2475,2475,2470,558
20231106,145300,2406082850,2475,2475,2475,2475,148
20231106,145200,2405716550,2475,2470,2475,2470,233
20231106,145100,2405140490,2470,2470,2475,2470,688
20231106,145000,2403439295,2470,2480,2480,2470,1080
20231106,144900,2400769540,2480,2470,2480,2470,339
20231106,144800,2399931710,2470,2470,2480,2470,472
20231106,144700,2398765860,2470,2470,2470,2470,1
20231106,144600,2398763390,2470,2470,2470,2470,2
20231106,144500,2398758450,2460,2465,2465,2460,2389
20231106,144400,2392878800,2465,2465,2465,2465,1
20231106,144300,2392876335,2465,2465,2465,2465,200
20231106,144200,2392383335,2470,2475,2475,2470,755
20231106,144100,2390518460,2475,2475,2475,2475,226
20231106,144000,2389959110,2480,2465,2480,2465,2880
20231106,143900,2382859895,2470,2465,2470,2460,33
20231106,143800,2382778690,2465,2460,2465,2460,2
20231106,143700,2382773765,2460,2465,2470,2460,286
20231106,143600,2382068775,2470,2470,2470,2470,0
20231106,143500,2382068775,2470,2470,2470,2470,1
20231106,143400,2382066305,2470,2465,2470,2465,3188
20231106,143300,2374204330,2465,2465,2465,2465,904
20231106,143200,2371975970,2465,2465,2465,2465,284
20231106,143100,2371275910,2465,2465,2465,2465,301
20231106,143000,2370533945,2465,2465,2470,2465,2307
20231106,142900,2364846995,2465,2465,2465,2465,729
20231106,142800,2363050010,2465,2475,2475,2465,741
20231106,142700,2361220770,2475,2475,2475,2475,135
20231106,142600,2360886645,2475,2470,2475,2470,1636
20231106,142500,2356838045,2465,2470,2470,2465,626
20231106,142400,2355294380,2470,2475,2475,2470,1870
20231106,142300,2350675105,2475,2480,2480,2475,1280
20231106,142200,2347501670,2475,2475,2475,2475,976
20231106,142100,2345086070,2475,2475,2475,2475,391
20231106,142000,2344118345,2475,2475,2475,2475,744
20231106,141900,2342276945,2475,2475,2475,2475,1373
20231106,141800,2338878770,2475,2475,2475,2475,0
20231106,141700,2338878770,2475,2480,2480,2475,76
20231106,141600,2338690295,2480,2480,2480,2480,253
20231106,141500,2338062855,2480,2470,2480,2470,3904
20231106,141400,2328409965,2475,2475,2475,2475,3
20231106,141300,2328402540,2465,2475,2475,2465,768
20231106,141200,2326501750,2475,2475,2475,2475,643
20231106,141100,2324910325,2465,2470,2470,2465,2035
20231106,141000,2319891940,2470,2470,2470,2470,0
20231106,140900,2319891940,2470,2480,2480,2470,1082
20231106,140800,2317218735,2480,2480,2480,2465,99
20231106,140700,2316973230,2480,2480,2480,2480,755
20231106,140600,2315100830,2480,2485,2485,2480,3502
20231106,140500,2306415425,2485,2490,2490,2485,665
20231106,140400,2304762620,2490,2490,2490,2490,224
20231106,140300,2304204860,2490,2490,2490,2490,91
20231106,140200,2303978270,2490,2485,2495,2485,35
20231106,140100,2303891280,2485,2475,2485,2465,1623
20231106,140000,2299875900,2475,2475,2475,2475,246
20231106,135900,2299267050,2475,2475,2475,2475,271
20231106,135800,2298596325,2475,2475,2475,2475,129
20231106,135700,2298277050,2480,2480,2480,2480,6037
20231106,135600,2283305290,2480,2480,2480,2480,520
20231106,135500,2282015690,2485,2490,2490,2480,324
20231106,135400,2281210760,2490,2490,2495,2490,334
20231106,135300,2280379095,2495,2480,2495,2480,1396
20231106,135200,2276900440,2495,2495,2495,2495,10
20231106,135100,2276875490,2495,2495,2495,2495,1
20231106,135000,2276872995,2495,2500,2500,2495,868
20231106,134900,2274707330,2500,2500,2500,2500,1292
20231106,134800,2271477330,2500,2495,2500,2495,1955
20231106,134700,2266594745,2495,2495,2495,2495,0
20231106,134600,2266594745,2495,2480,2495,2480,1600
20231106,134500,2262626730,2480,2465,2480,2465,700
20231106,134400,2260900620,2450,2480,2485,2450,4177
20231106,134300,2250569750,2480,2485,2485,2480,5641
20231106,134200,2236556215,2485,2480,2485,2480,139
20231106,134100,2236210815,2480,2480,2480,2480,13
20231106,134000,2236178575,2470,2475,2475,2465,2626
20231106,133900,2229692340,2475,2480,2480,2475,1644
20231106,133800,2225620745,2480,2475,2480,2475,689
20231106,133700,2223913370,2480,2490,2490,2480,3495
20231106,133600,2215213570,2480,2480,2490,2475,95
20231106,133500,2214977885,2480,2480,2490,2480,153
20231106,133400,2214598435,2490,2470,2490,2470,951
20231106,133300,2212248560,2470,2500,2500,2470,11291
20231106,133200,2184196090,2505,2500,2510,2500,527
20231106,133100,2182876870,2500,2505,2515,2500,691
20231106,133000,2181148825,2510,2515,2515,2505,4693
20231106,132900,2169382740,2505,2510,2515,2490,8318
20231106,132800,2148541010,2510,2495,2515,2495,7240
20231106,132700,2130443470,2485,2495,2495,2485,255
20231106,132600,2129809345,2495,2480,2495,2480,3356
20231106,132500,2121468015,2480,2485,2485,2480,1387
20231106,132400,2118028235,2470,2475,2475,2470,813
20231106,132300,2116018625,2475,2470,2475,2470,525
20231106,132200,2114719375,2470,2480,2480,2470,464
20231106,132100,2113570910,2485,2490,2490,2485,1153
20231106,132000,2110700445,2490,2480,2490,2480,3225
20231106,131900,2102673580,2480,2475,2480,2475,252
20231106,131800,2102049120,2475,2475,2475,2475,3
20231106,131700,2102041695,2475,2465,2475,2465,3549
20231106,131600,2093284580,2465,2450,2465,2450,1468
20231106,131500,2089672265,2450,2455,2455,2450,603
20231106,131400,2088194895,2455,2455,2455,2455,1
20231106,131300,2088192440,2450,2450,2450,2450,100
20231106,131200,2087947440,2455,2445,2455,2445,33
20231106,131100,2087866745,2445,2445,2455,2445,337
20231106,131000,2087042680,2445,2455,2455,2445,22
20231106,130900,2086988840,2455,2455,2455,2455,10
20231106,130800,2086964290,2455,2455,2455,2455,1
20231106,130700,2086961835,2445,2445,2455,2445,6
20231106,130600,2086947145,2455,2450,2455,2440,341
20231106,130500,2086112720,2455,2455,2455,2455,57
20231106,130400,2085972785,2450,2445,2460,2445,4572
20231106,130300,2074777425,2445,2445,2445,2445,2
20231106,130200,2074772535,2445,2445,2450,2445,152
20231106,130100,2074400890,2450,2450,2455,2450,1090
20231106,130000,2071727330,2440,2440,2440,2440,250
20231106,125900,2071117330,2440,2445,2445,2430,3015
20231106,125800,2063771270,2435,2465,2465,2435,4760
20231106,125700,2052146625,2465,2470,2470,2465,969
20231106,125600,2049758035,2480,2475,2480,2475,154
20231106,125500,2049376140,2480,2480,2480,2480,500
20231106,125400,2048136140,2480,2460,2480,2460,2149
20231106,125300,2042823360,2460,2465,2465,2460,72
20231106,125200,2042646190,2450,2460,2465,2450,2491
20231106,125100,2036516175,2455,2460,2460,2455,28
20231106,125000,2036447420,2440,2440,2440,2440,0
20231106,124900,2036447420,2440,2450,2450,2440,1000
20231106,124800,2034000630,2460,2455,2460,2455,12
20231106,124700,2033971135,2460,2465,2465,2460,665
20231106,124600,2032334115,2465,2460,2465,2460,1841
20231106,124500,2027804645,2460,2460,2460,2460,4
20231106,124400,2027794805,2440,2440,2440,2440,101
20231106,124300,2027548365,2440,2445,2445,2440,854
20231106,124200,2025460490,2445,2445,2445,2445,39
20231106,124100,2025365135,2445,2445,2445,2445,21
20231106,124000,2025313790,2460,2460,2460,2445,601
20231106,123900,2023835375,2445,2460,2460,2445,552
20231106,123800,2022485030,2460,2460,2460,2460,12
20231106,123700,2022455510,2460,2460,2460,2460,182
20231106,123600,2022007790,2465,2460,2465,2460,347
20231106,123500,2021153020,2465,2465,2465,2465,34
20231106,123400,2021069210,2450,2460,2460,2450,3006
20231106,123300,2013704450,2450,2450,2450,2450,98
20231106,123200,2013464350,2450,2440,2450,2440,126
20231106,123100,2013156290,2450,2440,2450,2440,10
20231106,123000,2013131880,2450,2465,2465,2450,2716
20231106,122900,2006451135,2455,2455,2455,2455,146
20231106,122800,2006092705,2455,2455,2455,2455,372
20231106,122700,2005179445,2460,2450,2460,2435,161
20231106,122600,2004786170,2460,2455,2465,2450,591
20231106,122500,2003335440,2455,2465,2465,2455,119
20231106,122400,2003043255,2455,2470,2470,2455,1037
20231106,122300,2000491095,2470,2460,2470,2455,522
20231106,122200,1999209455,2460,2465,2470,2460,1689
20231106,122100,1995046390,2465,2455,2465,2455,1692
20231106,122000,1990883450,2450,2460,2460,2450,417
20231106,121900,1989857700,2455,2450,2455,2450,2715
20231106,121800,1983193875,2450,2450,2450,2450,0
20231106,121700,1983193875,2450,2455,2455,2430,963
20231106,121600,1980834720,2455,2455,2455,2445,2182
20231106,121500,1975479120,2455,2440,2455,2425,10906
20231106,121400,1948869345,2435,2440,2440,2435,325
20231106,121300,1948077945,2440,2435,2440,2435,19
20231106,121200,1948031655,2435,2425,2440,2425,334
20231106,121100,1947218460,2425,2430,2435,2420,6223
20231106,121000,1932116005,2430,2430,2440,2430,2670
20231106,120900,1925620960,2435,2450,2455,2435,5826
20231106,120800,1911388175,2455,2455,2455,2450,3411
20231106,120700,1903030075,2450,2460,2460,2450,1395
20231106,120600,1899610180,2460,2450,2460,2450,3209
20231106,120500,1891741785,2455,2480,2480,2455,14076
20231106,120400,1857087610,2475,2470,2480,2465,1384
20231106,120300,1853675385,2485,2470,2485,2470,225
20231106,120200,1853119620,2470,2475,2475,2470,4007
20231106,120100,1843210960,2475,2475,2480,2475,2355
20231106,120000,1837373380,2480,2485,2485,2480,1719
20231106,115900,1833107200,2485,2485,2485,2485,308
20231106,115800,1832341820,2480,2485,2485,2480,848
20231106,115700,1830236800,2485,2475,2490,2475,1356
20231106,115600,1826873160,2480,2480,2495,2480,592
20231106,115500,1825403275,2475,2475,2475,2475,349
20231106,115400,1824539500,2480,2470,2495,2470,2638
20231106,115300,1818008050,2470,2485,2490,2470,9102
20231106,115200,1795490390,2495,2500,2510,2485,11852
20231106,115100,1765940850,2505,2510,2510,2505,966
20231106,115000,1763520410,2510,2520,2520,2510,3039
20231106,114900,1755875595,2520,2500,2520,2500,14148
20231106,114800,1720504275,2500,2515,2525,2500,3031
20231106,114700,1712907330,2520,2520,2520,2520,261
20231106,114600,1712249610,2520,2515,2520,2515,957
20231106,114500,1709838005,2545,2550,2555,2515,8766
20231106,114400,1687693565,2550,2525,2555,2520,9909
20231106,114300,1662512835,2520,2515,2535,2515,3726
20231106,114200,1653103885,2515,2510,2515,2510,714
20231106,114100,1651308425,2510,2520,2525,2510,13919
20231106,114000,1616270125,2525,2500,2530,2500,1767
20231106,113900,1611820595,2500,2500,2510,2495,7695
20231106,113800,1592579055,2500,2510,2510,2500,9907
20231106,113700,1567764330,2510,2500,2520,2500,2874
20231106,113600,1560557300,2500,2535,2550,2500,14786
20231106,113500,1523250185,2530,2550,2555,2525,15635
20231106,113400,1483518625,2555,2540,2555,2520,34606
20231106,113300,1395670410,2525,2525,2525,2525,0
20231106,113200,1395670410,2525,2525,2525,2520,3762
20231106,113100,1386176410,2525,2510,2525,2505,9112
20231106,113000,1363262785,2510,2510,2510,2500,2196
20231106,112900,1357752775,2510,2515,2515,2510,1855
20231106,112800,1353088605,2515,2505,2515,2500,515
20231106,112700,1351800065,2500,2505,2515,2500,923
20231106,112600,1349483185,2505,2500,2505,2500,289
20231106,112500,1348759955,2495,2500,2500,2495,407
20231106,112400,1347744330,2495,2490,2495,2490,1068
20231106,112300,1345079695,2490,2500,2500,2490,8437
20231106,112200,1324015870,2505,2510,2515,2500,382
20231106,112100,1323057245,2515,2515,2515,2510,6805
20231106,112000,1305956285,2515,2510,2515,2510,5279
20231106,111900,1292698720,2505,2505,2505,2505,286
20231106,111800,1291982290,2505,2505,2505,2500,512
20231106,111700,1290699775,2505,2505,2505,2505,995
20231106,111600,1288207300,2505,2500,2505,2500,2876
20231106,111500,1281009905,2500,2495,2505,2495,1676
20231106,111400,1276826625,2500,2505,2505,2500,577
20231106,111300,1275383520,2505,2505,2510,2500,1991
20231106,111200,1270397185,2505,2510,2510,2495,725
20231106,111100,1268584180,2510,2500,2510,2500,1578
20231106,111000,1264636660,2500,2500,2500,2495,3725
20231106,110900,1255326365,2495,2505,2505,2495,6433
20231106,110800,1239237585,2510,2505,2510,2495,3381
20231106,110700,1230776500,2505,2505,2505,2495,3151
20231106,110600,1222891620,2500,2495,2505,2495,14217
20231106,110500,1187358940,2495,2485,2495,2485,10818
20231106,110400,1160394475,2480,2480,2485,2470,1498
20231106,110300,1156672875,2480,2470,2480,2470,6301
20231106,110200,1141074450,2470,2475,2480,2465,8559
20231106,110100,1119900690,2475,2480,2485,2470,6100
20231106,110000,1104771610,2475,2460,2475,2460,6523
20231106,105900,1088670730,2460,2460,2460,2460,54
20231106,105800,1088537890,2460,2455,2465,2455,8152
20231106,105700,1068489290,2455,2455,2455,2445,1935
20231106,105600,1063739705,2440,2455,2455,2440,5105
20231106,105500,1051267120,2455,2445,2455,2445,2863
20231106,105400,1044250975,2445,2440,2445,2440,1810
20231106,105300,1039831855,2445,2455,2455,2445,1658
20231106,105200,1035777525,2450,2450,2450,2450,2005
20231106,105100,1030865275,2450,2450,2455,2450,773
20231106,105000,1028970805,2455,2450,2455,2450,7615
20231106,104900,1010301595,2445,2445,2445,2445,2144
20231106,104800,1005059515,2445,2445,2445,2445,1018
20231106,104700,1002570505,2445,2450,2450,2445,650
20231106,104600,1000978145,2450,2440,2450,2440,5349
20231106,104500,987920960,2440,2430,2440,2430,448
20231106,104400,986829425,2435,2425,2435,2425,709
20231106,104300,985108020,2430,2430,2430,2420,835
20231106,104200,983080420,2435,2445,2445,2435,468
20231106,104100,981940580,2445,2445,2450,2445,1583
20231106,104000,978069345,2450,2445,2450,2445,2248
20231106,103900,972569125,2445,2425,2445,2425,2954
20231106,103800,965356670,2440,2425,2440,2415,6322
20231106,103700,949970920,2435,2415,2435,2405,4448
20231106,103600,939246765,2415,2435,2435,2415,1013
20231106,103500,936794235,2435,2435,2435,2435,107
20231106,103400,936533690,2440,2430,2440,2410,5644
20231106,103300,922813750,2430,2425,2430,2425,1613
20231106,103200,918899160,2430,2425,2430,2425,33
20231106,103100,918819070,2425,2425,2425,2425,4457
20231106,103000,908010845,2425,2425,2430,2425,2260
20231106,102900,902519545,2430,2425,2430,2425,1108
20231106,102800,899831735,2425,2425,2440,2425,772
20231106,102700,897957540,2425,2430,2445,2425,5132
20231106,102600,885491340,2430,2430,2430,2430,50
20231106,102500,885369840,2430,2435,2435,2430,630
20231106,102400,883838440,2430,2445,2455,2430,5297
20231106,102300,870865210,2450,2445,2450,2435,8056
20231106,102200,851194900,2440,2450,2450,2440,1499
20231106,102100,847533280,2450,2455,2455,2450,4774
20231106,102000,835826755,2455,2445,2455,2445,3995
20231106,101900,826042440,2445,2440,2445,2435,6351
20231106,101800,810546500,2440,2430,2440,2430,6032
20231106,101700,795867590,2430,2425,2430,2420,240
20231106,101600,795284650,2425,2425,2435,2425,2101
20231106,101500,790179240,2435,2420,2435,2420,6245
20231106,101400,775025655,2425,2425,2425,2420,159
20231106,101300,774640770,2425,2420,2425,2415,1212
20231106,101200,771705190,2415,2425,2425,2415,8851
20231106,101100,750284635,2420,2435,2440,2420,9448
20231106,101000,727347340,2430,2435,2455,2430,14948
20231106,100900,690820725,2435,2430,2450,2430,16742
20231106,100800,650025495,2425,2410,2425,2410,14666
20231106,100700,614592180,2410,2410,2415,2405,1085
20231106,100600,611977265,2405,2420,2420,2405,1837
20231106,100500,607544055,2415,2420,2420,2415,3189
20231106,100400,599842540,2420,2415,2420,2415,624
20231106,100300,598333690,2425,2410,2430,2405,9851
20231106,100200,574492535,2410,2415,2415,2410,515
20231106,100100,573249365,2415,2410,2420,2400,1519
20231106,100000,569580380,2420,2395,2420,2395,2924
20231106,095900,562528775,2395,2395,2395,2395,16
20231106,095800,562490455,2390,2400,2400,2380,6493
20231106,095700,546961885,2405,2400,2405,2400,626
20231106,095600,545459440,2400,2410,2410,2400,4088
20231106,095500,535632685,2415,2410,2415,2410,479
20231106,095400,534478145,2410,2425,2425,2410,2936
20231106,095300,527391530,2425,2425,2430,2405,2130
20231106,095200,522221775,2420,2405,2425,2395,15966
20231106,095100,483654300,2405,2405,2410,2400,3673
20231106,095000,474819525,2405,2390,2405,2390,10229
20231106,094900,450280580,2385,2375,2395,2375,4258
20231106,094800,440116250,2385,2385,2385,2380,301
20231106,094700,439398380,2380,2380,2380,2380,128
20231106,094600,439093740,2375,2370,2375,2365,1849
20231106,094500,434714825,2370,2375,2385,2370,367
20231106,094400,433844695,2370,2380,2385,2370,667
20231106,094300,432257450,2380,2380,2380,2380,0
20231106,094200,432257450,2380,2385,2390,2380,388
20231106,094100,431330545,2390,2390,2390,2385,470
20231106,094000,430207340,2385,2380,2385,2380,2088
20231106,093900,425231490,2380,2375,2380,2370,2679
20231106,093800,418865195,2370,2380,2380,2370,535
20231106,093700,417596390,2380,2380,2380,2370,544
20231106,093600,416305615,2385,2375,2385,2370,652
20231106,093500,414757270,2380,2380,2385,2380,257
20231106,093400,414145600,2370,2370,2370,2365,707
20231106,093300,412470045,2380,2370,2380,2370,113
20231106,093200,412202105,2385,2380,2385,2365,1352
20231106,093100,408989540,2380,2380,2380,2380,53
20231106,093000,408863400,2380,2355,2380,2350,14954
20231106,092900,373558530,2355,2350,2355,2340,764
20231106,092800,371763575,2345,2355,2355,2345,260
20231106,092700,371153575,2355,2355,2355,2350,224
20231106,092600,370626265,2360,2365,2365,2350,155
20231106,092500,370260680,2365,2365,2365,2350,733
20231106,092400,368530525,2370,2370,2370,2370,171
20231106,092300,368125255,2365,2365,2365,2365,4
20231106,092200,368115795,2370,2330,2370,2330,11556
20231106,092100,340950050,2330,2350,2350,2330,1088
20231106,092000,338393600,2345,2325,2345,2325,1121
20231106,091900,335778895,2325,2330,2335,2325,479
20231106,091800,334662335,2330,2330,2330,2330,300
20231106,091700,333963335,2325,2335,2350,2320,12963
20231106,091600,303691135,2335,2350,2350,2330,2860
20231106,091500,296990400,2355,2365,2365,2350,5522
20231106,091400,283984380,2365,2350,2365,2350,4937
20231106,091300,272345770,2350,2350,2350,2335,2521
20231106,091200,266448945,2350,2335,2355,2325,6596
20231106,091100,250989355,2335,2360,2365,2325,5761
20231106,091000,237513965,2370,2380,2380,2370,2925
20231106,090900,230556595,2365,2400,2400,2365,5938
20231106,090800,216380510,2400,2385,2400,2385,16267
20231106,090700,177436500,2385,2360,2385,2360,5428
20231106,090600,164531000,2365,2365,2370,2340,13007
20231106,090500,133953695,2365,2365,2370,2340,8721
20231106,090400,113389735,2360,2325,2365,2325,5889
20231106,090300,99624845,2325,2310,2325,2300,3826
20231106,090200,90730370,2300,2320,2330,2300,17981
20231106,090100,49313780,2335,2335,2335,2320,4458
20231106,090000,38929690,2335,2300,2335,2300,16879