KissMeData/039560/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192000,1963121800,3210,3210,3210,3210,12119
20241101,191900,1963121800,3210,3210,3210,3210,0
20241101,191800,1963121800,3210,3210,3210,3210,0
20241101,191700,1963121800,3210,3210,3210,3210,0
20241101,191600,1963121800,3210,3210,3210,3210,0
20241101,191500,1963121800,3210,3210,3210,3210,0
20241101,191400,1963121800,3210,3210,3210,3210,0
20241101,191300,1963121800,3210,3210,3210,3210,0
20241101,191200,1963121800,3210,3210,3210,3210,0
20241101,191100,1963121800,3210,3210,3210,3210,0
20241101,191000,1963121800,3210,3210,3210,3210,0
20241101,190900,1963121800,3210,3210,3210,3210,0
20241101,190800,1963121800,3210,3210,3210,3210,0
20241101,190700,1963121800,3210,3210,3210,3210,0
20241101,190600,1963121800,3210,3210,3210,3210,0
20241101,190500,1963121800,3210,3210,3210,3210,0
20241101,190400,1963121800,3210,3210,3210,3210,0
20241101,190300,1963121800,3210,3210,3210,3210,0
20241101,190200,1963121800,3210,3210,3210,3210,0
20241101,190100,1963121800,3210,3210,3210,3210,0
20241101,190000,1963121800,3210,3210,3210,3210,0
20241101,185900,1963121800,3210,3210,3210,3210,0
20241101,185800,1963121800,3210,3210,3210,3210,0
20241101,185700,1963121800,3210,3210,3210,3210,0
20241101,185600,1963121800,3210,3210,3210,3210,0
20241101,185500,1963121800,3210,3210,3210,3210,0
20241101,185400,1963121800,3210,3210,3210,3210,0
20241101,185300,1963121800,3210,3210,3210,3210,0
20241101,185200,1963121800,3210,3210,3210,3210,0
20241101,185100,1963121800,3210,3210,3210,3210,0
20241101,185000,1963121800,3210,3210,3210,3210,12119
20241101,184900,1963121800,3210,3210,3210,3210,0
20241101,184800,1963121800,3210,3210,3210,3210,0
20241101,184700,1963121800,3210,3210,3210,3210,0
20241101,184600,1963121800,3210,3210,3210,3210,0
20241101,184500,1963121800,3210,3210,3210,3210,0
20241101,184400,1963121800,3210,3210,3210,3210,0
20241101,184300,1963121800,3210,3210,3210,3210,0
20241101,184200,1963121800,3210,3210,3210,3210,0
20241101,184100,1963121800,3210,3210,3210,3210,0
20241101,184000,1963121800,3210,3210,3210,3210,0
20241101,183900,1963121800,3210,3210,3210,3210,0
20241101,183800,1963121800,3210,3210,3210,3210,0
20241101,183700,1963121800,3210,3210,3210,3210,0
20241101,183600,1963121800,3210,3210,3210,3210,0
20241101,183500,1963121800,3210,3210,3210,3210,0
20241101,183400,1963121800,3210,3210,3210,3210,0
20241101,183300,1963121800,3210,3210,3210,3210,0
20241101,183200,1963121800,3210,3210,3210,3210,0
20241101,183100,1963121800,3210,3210,3210,3210,0
20241101,183000,1963121800,3210,3210,3210,3210,0
20241101,182900,1963121800,3210,3210,3210,3210,0
20241101,182800,1963121800,3210,3210,3210,3210,0
20241101,182700,1963121800,3210,3210,3210,3210,0
20241101,182600,1963121800,3210,3210,3210,3210,0
20241101,182500,1963121800,3210,3210,3210,3210,0
20241101,182400,1963121800,3210,3210,3210,3210,0
20241101,182300,1963121800,3210,3210,3210,3210,0
20241101,182200,1963121800,3210,3210,3210,3210,0
20241101,182100,1963121800,3210,3210,3210,3210,0
20241101,182000,1963121800,3210,3210,3210,3210,12119
20241101,181900,1963121800,3210,3210,3210,3210,0
20241101,181800,1963121800,3210,3210,3210,3210,0
20241101,181700,1963121800,3210,3210,3210,3210,0
20241101,181600,1963121800,3210,3210,3210,3210,0
20241101,181500,1963121800,3210,3210,3210,3210,0
20241101,181400,1963121800,3210,3210,3210,3210,0
20241101,181300,1963121800,3210,3210,3210,3210,0
20241101,181200,1963121800,3210,3210,3210,3210,0
20241101,181100,1963121800,3210,3210,3210,3210,0
20241101,181000,1963121800,3210,3210,3210,3210,0
20241101,180900,1963121800,3210,3210,3210,3210,0
20241101,180800,1963121800,3210,3210,3210,3210,0
20241101,180700,1963121800,3210,3210,3210,3210,0
20241101,180600,1963121800,3210,3210,3210,3210,0
20241101,180500,1963121800,3210,3210,3210,3210,0
20241101,180400,1963121800,3210,3210,3210,3210,0
20241101,180300,1963121800,3210,3210,3210,3210,0
20241101,180200,1963121800,3210,3210,3210,3210,0
20241101,180100,1963121800,3210,3210,3210,3210,0
20241101,180000,1963121800,3210,3210,3210,3210,0
20241101,175900,1963121800,3210,3210,3210,3210,0
20241101,175800,1963121800,3210,3210,3210,3210,0
20241101,175700,1963121800,3210,3210,3210,3210,0
20241101,175600,1963121800,3210,3210,3210,3210,0
20241101,175500,1963121800,3210,3210,3210,3210,0
20241101,175400,1963121800,3210,3210,3210,3210,0
20241101,175300,1963121800,3210,3210,3210,3210,0
20241101,175200,1963121800,3210,3210,3210,3210,0
20241101,175100,1963121800,3210,3210,3210,3210,0
20241101,175000,1963121800,3210,3210,3210,3210,12119
20241101,174900,1963121800,3210,3210,3210,3210,0
20241101,174800,1963121800,3210,3210,3210,3210,0
20241101,174700,1963121800,3210,3210,3210,3210,0
20241101,174600,1963121800,3210,3210,3210,3210,0
20241101,174500,1963121800,3210,3210,3210,3210,0
20241101,174400,1963121800,3210,3210,3210,3210,0
20241101,174300,1963121800,3210,3210,3210,3210,0
20241101,174200,1963121800,3210,3210,3210,3210,0
20241101,174100,1963121800,3210,3210,3210,3210,0
20241101,174000,1963121800,3210,3210,3210,3210,0
20241101,173900,1963121800,3210,3210,3210,3210,0
20241101,173800,1963121800,3210,3210,3210,3210,0
20241101,173700,1963121800,3210,3210,3210,3210,0
20241101,173600,1963121800,3210,3210,3210,3210,0
20241101,173500,1963121800,3210,3210,3210,3210,0
20241101,173400,1963121800,3210,3210,3210,3210,0
20241101,173300,1963121800,3210,3210,3210,3210,0
20241101,173200,1963121800,3210,3210,3210,3210,0
20241101,173100,1963121800,3210,3210,3210,3210,0
20241101,173000,1963121800,3210,3210,3210,3210,0
20241101,172900,1963121800,3210,3210,3210,3210,0
20241101,172800,1963121800,3210,3210,3210,3210,0
20241101,172700,1963121800,3210,3210,3210,3210,0
20241101,172600,1963121800,3210,3210,3210,3210,0
20241101,172500,1963121800,3210,3210,3210,3210,0
20241101,172400,1963121800,3210,3210,3210,3210,0
20241101,172300,1963121800,3210,3210,3210,3210,0
20241101,172200,1963121800,3210,3210,3210,3210,0
20241101,172100,1963121800,3210,3210,3210,3210,0
20241101,172000,1963121800,3210,3210,3210,3210,12119
20241101,171900,1963121800,3210,3210,3210,3210,0
20241101,171800,1963121800,3210,3210,3210,3210,0
20241101,171700,1963121800,3210,3210,3210,3210,0
20241101,171600,1963121800,3210,3210,3210,3210,0
20241101,171500,1963121800,3210,3210,3210,3210,0
20241101,171400,1963121800,3210,3210,3210,3210,0
20241101,171300,1963121800,3210,3210,3210,3210,0
20241101,171200,1963121800,3210,3210,3210,3210,0
20241101,171100,1963121800,3210,3210,3210,3210,0
20241101,171000,1963121800,3210,3210,3210,3210,0
20241101,170900,1963121800,3210,3210,3210,3210,0
20241101,170800,1963121800,3210,3210,3210,3210,0
20241101,170700,1963121800,3210,3210,3210,3210,0
20241101,170600,1963121800,3210,3210,3210,3210,0
20241101,170500,1963121800,3210,3210,3210,3210,0
20241101,170400,1963121800,3210,3210,3210,3210,0
20241101,170300,1963121800,3210,3210,3210,3210,0
20241101,170200,1963121800,3210,3210,3210,3210,0
20241101,170100,1963121800,3210,3210,3210,3210,0
20241101,170000,1963121800,3210,3210,3210,3210,0
20241101,165900,1963121800,3210,3210,3210,3210,0
20241101,165800,1963121800,3210,3210,3210,3210,0
20241101,165700,1963121800,3210,3210,3210,3210,0
20241101,165600,1963121800,3210,3210,3210,3210,0
20241101,165500,1963121800,3210,3210,3210,3210,0
20241101,165400,1963121800,3210,3210,3210,3210,0
20241101,165300,1963121800,3210,3210,3210,3210,0
20241101,165200,1963121800,3210,3210,3210,3210,0
20241101,165100,1963121800,3210,3210,3210,3210,0
20241101,165000,1963121800,3210,3210,3210,3210,12119
20241101,164900,1963121800,3210,3210,3210,3210,0
20241101,164800,1963121800,3210,3210,3210,3210,0
20241101,164700,1963121800,3210,3210,3210,3210,0
20241101,164600,1963121800,3210,3210,3210,3210,0
20241101,164500,1963121800,3210,3210,3210,3210,0
20241101,164400,1963121800,3210,3210,3210,3210,0
20241101,164300,1963121800,3210,3210,3210,3210,0
20241101,164200,1963121800,3210,3210,3210,3210,0
20241101,164100,1963121800,3210,3210,3210,3210,0
20241101,164000,1963121800,3210,3210,3210,3210,0
20241101,163900,1963121800,3210,3210,3210,3210,0
20241101,163800,1963121800,3210,3210,3210,3210,0
20241101,163700,1963121800,3210,3210,3210,3210,0
20241101,163600,1963121800,3210,3210,3210,3210,0
20241101,163500,1963121800,3210,3210,3210,3210,0
20241101,163400,1963121800,3210,3210,3210,3210,0
20241101,163300,1963121800,3210,3210,3210,3210,0
20241101,163200,1963121800,3210,3210,3210,3210,0
20241101,163100,1963121800,3210,3210,3210,3210,0
20241101,163000,1963121800,3210,3210,3210,3210,0
20241101,162900,1963121800,3210,3210,3210,3210,0
20241101,162800,1963121800,3210,3210,3210,3210,0
20241101,162700,1963121800,3210,3210,3210,3210,0
20241101,162600,1963121800,3210,3210,3210,3210,0
20241101,162500,1963121800,3210,3210,3210,3210,0
20241101,162400,1963121800,3210,3210,3210,3210,0
20241101,162300,1963121800,3210,3210,3210,3210,0
20241101,162200,1963121800,3210,3210,3210,3210,0
20241101,162100,1963121800,3210,3210,3210,3210,0
20241101,162000,1963121800,3210,3210,3210,3210,12119
20241101,161900,1963121800,3210,3210,3210,3210,0
20241101,161800,1963121800,3210,3210,3210,3210,0
20241101,161700,1963121800,3210,3210,3210,3210,0
20241101,161600,1963121800,3210,3210,3210,3210,0
20241101,161500,1963121800,3210,3210,3210,3210,0
20241101,161400,1963121800,3210,3210,3210,3210,0
20241101,161300,1963121800,3210,3210,3210,3210,0
20241101,161200,1963121800,3210,3210,3210,3210,0
20241101,161100,1963121800,3210,3210,3210,3210,0
20241101,161000,1963121800,3210,3210,3210,3210,0
20241101,160900,1963121800,3210,3210,3210,3210,0
20241101,160800,1963121800,3210,3210,3210,3210,0
20241101,160700,1963121800,3210,3210,3210,3210,0
20241101,160600,1963121800,3210,3210,3210,3210,0
20241101,160500,1963121800,3210,3210,3210,3210,0
20241101,160400,1963121800,3210,3210,3210,3210,0
20241101,160300,1963121800,3210,3210,3210,3210,0
20241101,160200,1963121800,3210,3210,3210,3210,0
20241101,160100,1963121800,3210,3210,3210,3210,0
20241101,160000,1963121800,3210,3210,3210,3210,0
20241101,155900,1963121800,3210,3210,3210,3210,0
20241101,155800,1963121800,3210,3210,3210,3210,0
20241101,155700,1963121800,3210,3210,3210,3210,0
20241101,155600,1963121800,3210,3210,3210,3210,0
20241101,155500,1963121800,3210,3210,3210,3210,0
20241101,155400,1963121800,3210,3210,3210,3210,0
20241101,155300,1963121800,3210,3210,3210,3210,0
20241101,155200,1963121800,3210,3210,3210,3210,0
20241101,155100,1963121800,3210,3210,3210,3210,0
20241101,155000,1963121800,3210,3210,3210,3210,12119
20241101,154900,1963121800,3210,3210,3210,3210,0
20241101,154800,1963121800,3210,3210,3210,3210,0
20241101,154700,1963121800,3210,3210,3210,3210,0
20241101,154600,1963121800,3210,3210,3210,3210,0
20241101,154500,1963121800,3210,3210,3210,3210,0
20241101,154400,1963121800,3210,3210,3210,3210,0
20241101,154300,1963121800,3210,3210,3210,3210,0
20241101,154200,1963121800,3210,3210,3210,3210,0
20241101,154100,1963121800,3210,3210,3210,3210,0
20241101,154000,1963121800,3210,3210,3210,3210,0
20241101,153900,1963121800,3210,3210,3210,3210,0
20241101,153800,1963121800,3210,3210,3210,3210,0
20241101,153700,1963121800,3210,3210,3210,3210,0
20241101,153600,1963121800,3210,3210,3210,3210,0
20241101,153500,1963121800,3210,3210,3210,3210,0
20241101,153400,1963121800,3210,3210,3210,3210,0
20241101,153300,1963121800,3210,3210,3210,3210,0
20241101,153200,1963121800,3210,3210,3210,3210,0
20241101,153100,1963121800,3210,3210,3210,3210,0
20241101,153000,1963121800,3210,3210,3210,3210,12119
20241101,152900,1924219810,3210,3210,3210,3210,0
20241101,152800,1924219810,3210,3210,3210,3210,0
20241101,152700,1924219810,3210,3210,3210,3210,0
20241101,152600,1924219810,3210,3210,3210,3210,0
20241101,152500,1924219810,3210,3210,3210,3210,0
20241101,152400,1924219810,3210,3210,3210,3210,0
20241101,152300,1924219810,3210,3210,3210,3210,0
20241101,152200,1924219810,3210,3210,3210,3210,0
20241101,152100,1924219810,3210,3210,3210,3210,0
20241101,152000,1924219810,3210,3210,3210,3210,0
20241101,151900,1924219810,3210,3215,3220,3210,1589
20241101,151800,1919112495,3220,3215,3220,3215,342
20241101,151700,1918011350,3220,3215,3220,3215,735
20241101,151600,1915648170,3215,3215,3215,3215,212
20241101,151500,1914966590,3215,3215,3220,3215,636
20241101,151400,1912921350,3220,3220,3220,3215,404
20241101,151300,1911620650,3225,3220,3230,3215,1427
20241101,151200,1907022580,3220,3225,3230,3220,775
20241101,151100,1904523220,3225,3230,3230,3215,3601
20241101,151000,1892928685,3215,3225,3230,3215,211
20241101,150900,1892250265,3215,3230,3230,3215,704
20241101,150800,1889983900,3235,3215,3235,3215,3613
20241101,150700,1878296750,3230,3215,3230,3215,3170
20241101,150600,1868072755,3210,3210,3210,3210,440
20241101,150500,1866660355,3210,3210,3210,3205,2059
20241101,150400,1860051115,3210,3210,3210,3205,969
20241101,150300,1856942820,3205,3210,3210,3205,205
20241101,150200,1856285785,3205,3210,3210,3205,1691
20241101,150100,1850858175,3210,3210,3210,3210,35
20241101,150000,1850745825,3220,3210,3220,3210,4710
20241101,145900,1835625885,3210,3215,3215,3210,2895
20241101,145800,1826330460,3215,3210,3215,3210,95
20241101,145700,1826025210,3210,3210,3215,3210,770
20241101,145600,1823553500,3210,3210,3215,3205,2412
20241101,145500,1815810610,3205,3205,3215,3205,352
20241101,145400,1814680865,3215,3205,3215,3200,8758
20241101,145300,1786582565,3205,3215,3215,3205,839
20241101,145200,1783892630,3200,3210,3215,3200,9241
20241101,145100,1754256380,3205,3205,3210,3205,3559
20241101,145000,1742849780,3205,3210,3215,3200,559
20241101,144900,1741056305,3200,3210,3215,3200,6857
20241101,144800,1719058985,3215,3225,3225,3215,648
20241101,144700,1716975635,3220,3220,3225,3220,702
20241101,144600,1714715185,3210,3220,3225,3210,3571
20241101,144500,1703226780,3220,3225,3225,3220,609
20241101,144400,1701263275,3230,3225,3230,3225,5
20241101,144300,1701247135,3225,3230,3230,3225,1840
20241101,144200,1695312135,3230,3235,3235,3230,3041
20241101,144100,1685489695,3230,3230,3230,3230,89
20241101,144000,1685202225,3230,3235,3235,3230,45
20241101,143900,1685056825,3235,3235,3235,3235,2
20241101,143800,1685050355,3230,3225,3230,3225,417
20241101,143700,1683703950,3230,3230,3230,3225,1628
20241101,143600,1678452655,3230,3230,3230,3230,112
20241101,143500,1678090895,3225,3225,3230,3225,394
20241101,143400,1676819940,3230,3230,3230,3230,9
20241101,143300,1676790870,3235,3235,3235,3235,540
20241101,143200,1675043970,3235,3225,3235,3225,401
20241101,143100,1673750405,3230,3230,3235,3230,631
20241101,143000,1671710675,3230,3225,3230,3225,681
20241101,142900,1669514445,3220,3220,3220,3215,1478
20241101,142800,1664757045,3215,3210,3215,3210,2098
20241101,142700,1658016500,3220,3210,3220,3210,1249
20241101,142600,1654001650,3210,3215,3220,3210,9003
20241101,142500,1625067075,3220,3220,3220,3220,527
20241101,142400,1623370135,3220,3220,3230,3220,3567
20241101,142300,1611884375,3220,3220,3230,3220,1258
20241101,142200,1607830980,3220,3220,3225,3220,735
20241101,142100,1605463720,3225,3225,3230,3220,988
20241101,142000,1602281680,3220,3230,3230,3220,3864
20241101,141900,1589819535,3225,3225,3230,3220,2550
20241101,141800,1581590960,3230,3225,3230,3225,461
20241101,141700,1580104225,3225,3225,3225,3220,3123
20241101,141600,1570034580,3230,3230,3230,3225,1219
20241101,141500,1566097385,3230,3230,3230,3220,4468
20241101,141400,1551709465,3230,3235,3235,3220,6313
20241101,141300,1531351970,3235,3240,3240,3230,813
20241101,141200,1528725855,3230,3230,3240,3230,2218
20241101,141100,1521558405,3230,3240,3240,3230,1458
20241101,141000,1516849015,3235,3230,3235,3230,629
20241101,140900,1514816005,3230,3230,3235,3230,351
20241101,140800,1513681990,3230,3230,3230,3225,905
20241101,140700,1510759690,3230,3230,3235,3230,218
20241101,140600,1510055540,3235,3225,3235,3220,1806
20241101,140500,1504224465,3225,3230,3230,3225,1880
20241101,140400,1498161270,3230,3230,3230,3225,404
20241101,140300,1496856470,3230,3225,3230,3225,203
20241101,140200,1496201765,3225,3235,3235,3225,136
20241101,140100,1495763155,3235,3230,3235,3225,113
20241101,140000,1495398705,3225,3220,3245,3220,2852
20241101,135900,1486210980,3230,3250,3255,3210,16718
20241101,135800,1432121135,3250,3245,3250,3245,13357
20241101,135700,1388730910,3250,3250,3255,3245,1294
20241101,135600,1384525400,3250,3255,3255,3250,6216
20241101,135500,1364320620,3260,3265,3265,3255,2812
20241101,135400,1355167435,3265,3270,3270,3265,11
20241101,135300,1355131470,3255,3260,3270,3255,1750
20241101,135200,1349428125,3270,3270,3270,3270,52
20241101,135100,1349258085,3255,3255,3255,3255,35
20241101,135000,1349144160,3275,3260,3275,3255,339
20241101,134900,1348039480,3280,3260,3280,3260,302
20241101,134800,1347054920,3260,3285,3285,3260,37
20241101,134700,1346934250,3280,3255,3280,3255,1920
20241101,134600,1340668560,3275,3275,3275,3275,0
20241101,134500,1340668560,3275,3260,3275,3255,2093
20241101,134400,1333839305,3275,3255,3275,3255,1839
20241101,134300,1327821770,3275,3275,3280,3255,2112
20241101,134200,1320905665,3255,3270,3270,3250,4061
20241101,134100,1307686545,3270,3270,3270,3255,925
20241101,134000,1304670800,3260,3260,3260,3260,704
20241101,133900,1302375760,3280,3270,3280,3270,44
20241101,133800,1302231845,3255,3270,3270,3255,166
20241101,133700,1301689565,3270,3270,3270,3255,235
20241101,133600,1300923215,3255,3265,3275,3255,2710
20241101,133500,1292101375,3275,3275,3275,3255,661
20241101,133400,1289942780,3270,3265,3280,3255,4208
20241101,133300,1276220885,3280,3265,3280,3260,226
20241101,133200,1275483935,3265,3265,3265,3265,11
20241101,133100,1275448020,3280,3260,3280,3260,1367
20241101,133000,1270984230,3265,3270,3270,3265,104
20241101,132900,1270644350,3270,3270,3270,3260,8464
20241101,132800,1243045995,3270,3270,3270,3265,2042
20241101,132700,1236377950,3270,3275,3275,3270,113
20241101,132600,1236008435,3275,3270,3275,3270,38
20241101,132500,1235884160,3270,3270,3270,3270,12
20241101,132400,1235844920,3270,3270,3270,3265,1735
20241101,132300,1230176075,3270,3270,3270,3270,629
20241101,132200,1228119245,3265,3265,3270,3260,11672
20241101,132100,1190030695,3265,3275,3280,3265,2723
20241101,132000,1181126370,3275,3275,3280,3270,1466
20241101,131900,1176331150,3270,3270,3280,3270,215
20241101,131800,1175627680,3280,3280,3280,3270,6285
20241101,131700,1155021405,3280,3290,3290,3280,137
20241101,131600,1154571525,3280,3280,3280,3280,366
20241101,131500,1153371045,3290,3290,3290,3280,17
20241101,131400,1153315135,3285,3285,3285,3285,63
20241101,131300,1153108180,3280,3280,3290,3280,1103
20241101,131200,1149481240,3285,3280,3285,3275,293
20241101,131100,1148519935,3280,3275,3285,3275,187
20241101,131000,1147907410,3285,3280,3285,3275,563
20241101,130900,1146060800,3280,3285,3285,3280,37
20241101,130800,1145939430,3285,3275,3285,3275,228
20241101,130700,1145191645,3275,3285,3285,3275,108
20241101,130600,1144837425,3275,3285,3285,3275,254
20241101,130500,1144005565,3280,3285,3285,3270,161
20241101,130400,1143477760,3270,3270,3285,3270,2323
20241101,130300,1135876520,3270,3285,3285,3270,2680
20241101,130200,1127110520,3270,3285,3285,3270,3780
20241101,130100,1114728615,3280,3285,3285,3280,343
20241101,130000,1113603565,3285,3280,3290,3280,40
20241101,125900,1113472350,3280,3290,3290,3280,1038
20241101,125800,1110067700,3290,3280,3290,3280,137
20241101,125700,1109618300,3285,3285,3285,3280,293
20241101,125600,1108657215,3280,3295,3295,3280,64
20241101,125500,1108447085,3295,3290,3295,3280,102
20241101,125400,1108111465,3290,3285,3295,3280,440
20241101,125300,1106664405,3280,3295,3295,3280,53
20241101,125200,1106490400,3295,3290,3295,3280,1652
20241101,125100,1101066845,3290,3290,3290,3290,31
20241101,125000,1100964855,3290,3295,3295,3290,38
20241101,124900,1100839820,3290,3295,3295,3290,304
20241101,124800,1099838150,3285,3295,3295,3285,60
20241101,124700,1099640820,3285,3285,3285,3285,35
20241101,124600,1099525845,3295,3295,3295,3295,0
20241101,124500,1099525845,3295,3295,3295,3285,40
20241101,124400,1099394415,3285,3295,3295,3280,41
20241101,124300,1099259780,3280,3280,3280,3280,900
20241101,124200,1096307780,3280,3285,3285,3280,3726
20241101,124100,1084086490,3280,3285,3285,3280,402
20241101,124000,1082767425,3285,3295,3295,3285,48
20241101,123900,1082609615,3295,3285,3295,3285,37
20241101,123800,1082488050,3295,3290,3295,3285,1517
20241101,123700,1077504590,3295,3290,3295,3285,902
20241101,123600,1074537170,3290,3295,3295,3290,726
20241101,123500,1072148370,3290,3290,3295,3290,515
20241101,123400,1070454005,3290,3290,3295,3290,99
20241101,123300,1070128205,3290,3295,3295,3290,21
20241101,123200,1070059060,3290,3300,3300,3290,93
20241101,123100,1069753030,3300,3300,3300,3300,1
20241101,123000,1069749730,3300,3295,3300,3295,16
20241101,122900,1069696935,3300,3295,3305,3285,10039
20241101,122800,1036701280,3305,3300,3305,3300,1508
20241101,122700,1031724875,3300,3300,3300,3300,35
20241101,122600,1031609375,3300,3310,3310,3300,87
20241101,122500,1031322255,3305,3315,3315,3305,1194
20241101,122400,1027373810,3315,3305,3315,3305,2410
20241101,122300,1019408740,3305,3305,3305,3305,13
20241101,122200,1019365775,3320,3310,3320,3305,2943
20241101,122100,1009627100,3320,3315,3320,3315,1189
20241101,122000,1005680980,3325,3315,3325,3315,3
20241101,121900,1005671015,3315,3320,3325,3315,1045
20241101,121800,1002196805,3325,3310,3325,3310,288
20241101,121700,1001243480,3325,3320,3325,3320,3
20241101,121600,1001233515,3310,3310,3310,3310,35
20241101,121500,1001117665,3310,3325,3325,3310,182
20241101,121400,1000514915,3305,3325,3325,3305,36
20241101,121300,1000395915,3320,3305,3320,3305,3037
20241101,121200,990320505,3310,3305,3310,3305,16
20241101,121100,990267615,3310,3310,3310,3300,38
20241101,121000,990142185,3310,3300,3310,3300,37
20241101,120900,990020065,3305,3310,3310,3305,1277
20241101,120800,985799530,3310,3310,3310,3305,2092
20241101,120700,978875185,3310,3305,3310,3305,40
20241101,120600,978742975,3300,3300,3300,3300,370
20241101,120500,977521975,3310,3295,3310,3295,36
20241101,120400,977403340,3300,3310,3310,3295,3
20241101,120300,977393435,3310,3310,3310,3300,48
20241101,120200,977234905,3310,3310,3310,3310,1
20241101,120100,977231595,3300,3310,3310,3300,37
20241101,120000,977109475,3300,3300,3300,3300,2907
20241101,115900,967516375,3300,3300,3300,3300,15
20241101,115800,967466875,3300,3305,3310,3300,3883
20241101,115700,954627180,3305,3300,3305,3300,933
20241101,115600,951548275,3305,3305,3305,3305,0
20241101,115500,951548275,3305,3300,3305,3295,93
20241101,115400,951241780,3295,3295,3295,3295,10
20241101,115300,951208830,3295,3300,3300,3295,39
20241101,115200,951080310,3305,3305,3305,3290,84
20241101,115100,950803215,3305,3300,3305,3300,1022
20241101,115000,947430555,3300,3300,3300,3290,716
20241101,114900,945068105,3300,3295,3300,3290,2133
20241101,114800,938030265,3290,3295,3300,3290,39
20241101,114700,937901930,3300,3295,3300,3290,531
20241101,114600,936152455,3295,3295,3295,3295,2
20241101,114500,936145865,3285,3290,3295,3285,262
20241101,114400,935283550,3295,3290,3295,3290,86
20241101,114300,935000355,3290,3290,3290,3290,109
20241101,114200,934641745,3290,3290,3290,3290,65
20241101,114100,934427895,3295,3295,3295,3295,5
20241101,114000,934411420,3290,3290,3295,3290,241
20241101,113900,933618505,3295,3290,3295,3290,56
20241101,113800,933434245,3290,3295,3295,3290,102
20241101,113700,933098655,3290,3285,3290,3285,215
20241101,113600,932391480,3290,3285,3290,3285,111
20241101,113500,932026465,3290,3285,3290,3285,302
20241101,113400,931034385,3285,3285,3285,3280,1063
20241101,113300,927542605,3280,3285,3285,3280,900
20241101,113200,924587035,3285,3290,3290,3285,121
20241101,113100,924189535,3290,3280,3290,3280,76
20241101,113000,923940245,3290,3290,3290,3290,0
20241101,112900,923940245,3290,3280,3290,3280,234
20241101,112800,923172600,3285,3280,3285,3280,16
20241101,112700,923120090,3285,3285,3285,3285,6
20241101,112600,923100380,3290,3290,3290,3285,67
20241101,112500,922880125,3290,3290,3290,3290,79
20241101,112400,922620215,3290,3290,3290,3280,39
20241101,112300,922492255,3285,3285,3285,3280,114
20241101,112200,922117960,3290,3290,3290,3290,12
20241101,112100,922078480,3290,3295,3295,3285,134
20241101,112000,921638225,3280,3280,3280,3280,100
20241101,111900,921310225,3280,3280,3300,3280,4085
20241101,111800,907868105,3275,3275,3275,3275,35
20241101,111700,907753480,3280,3280,3280,3280,175
20241101,111600,907179480,3275,3280,3280,3270,539
20241101,111500,905416735,3280,3270,3280,3270,98
20241101,111400,905095645,3280,3270,3280,3270,77
20241101,111300,904843845,3265,3270,3270,3265,1170
20241101,111200,901021230,3270,3270,3270,3265,3400
20241101,111100,889903465,3285,3280,3285,3270,615
20241101,111000,887892155,3280,3270,3280,3270,49
20241101,110900,887731805,3280,3275,3280,3275,128
20241101,110800,887312400,3275,3280,3280,3270,440
20241101,110700,885872250,3285,3280,3285,3280,616
20241101,110600,883848960,3270,3270,3270,3270,897
20241101,110500,880915770,3285,3270,3285,3270,235
20241101,110400,880144320,3285,3270,3285,3265,2907
20241101,110300,870650055,3275,3270,3280,3265,3364
20241101,110200,859663390,3270,3275,3280,3270,1635
20241101,110100,854316125,3270,3280,3280,3270,1933
20241101,110000,847995050,3280,3280,3285,3270,5700
20241101,105900,829314920,3285,3285,3285,3280,34
20241101,105800,829203370,3285,3280,3285,3280,362
20241101,105700,828015985,3280,3280,3290,3280,150
20241101,105600,827523885,3280,3285,3290,3280,2460
20241101,105500,819447280,3285,3285,3295,3285,237
20241101,105400,818668715,3285,3290,3290,3285,630
20241101,105300,816598365,3295,3285,3295,3285,976
20241101,105200,813392075,3285,3295,3295,3285,3579
20241101,105100,801626895,3295,3295,3295,3295,50
20241101,105000,801462145,3295,3290,3300,3290,168
20241101,104900,800908305,3300,3290,3300,3285,2127
20241101,104800,793917640,3300,3290,3300,3290,22061
20241101,104700,721334830,3300,3295,3300,3290,100
20241101,104600,721005300,3295,3290,3295,3290,328
20241101,104500,719925040,3290,3295,3295,3290,1534
20241101,104400,714877590,3295,3290,3295,3290,220
20241101,104300,714153260,3290,3290,3295,3290,1050
20241101,104200,710698520,3290,3300,3300,3290,90
20241101,104100,710401920,3290,3295,3295,3290,2378
20241101,104000,702576970,3300,3295,3300,3290,2814
20241101,103900,693310835,3290,3300,3300,3290,1892
20241101,103800,687078105,3305,3305,3305,3305,1
20241101,103700,687074800,3305,3300,3305,3295,271
20241101,103600,686181510,3295,3300,3305,3295,336
20241101,103500,685074310,3300,3300,3305,3300,214
20241101,103400,684367810,3305,3295,3305,3295,47
20241101,103300,684212825,3305,3305,3305,3295,105
20241101,103200,683866800,3295,3300,3305,3295,45
20241101,103100,683718510,3305,3295,3305,3295,70
20241101,103000,683487840,3305,3295,3305,3295,115
20241101,102900,683108765,3295,3295,3295,3295,95
20241101,102800,682795740,3295,3300,3300,3295,2936
20241101,102700,673121245,3305,3300,3305,3300,16
20241101,102600,673068380,3300,3305,3305,3300,1103
20241101,102500,669428470,3305,3305,3305,3305,10
20241101,102400,669395420,3300,3300,3300,3300,540
20241101,102300,667613420,3305,3300,3305,3300,54
20241101,102200,667435185,3305,3300,3305,3300,16
20241101,102100,667382380,3295,3300,3300,3295,348
20241101,102000,666234290,3300,3290,3300,3290,36
20241101,101900,666115840,3285,3305,3305,3285,402
20241101,101800,664794485,3305,3295,3305,3285,2245
20241101,101700,657408065,3295,3295,3295,3295,415
20241101,101600,656040640,3290,3295,3300,3290,1179
20241101,101500,652159695,3305,3300,3305,3290,1517
20241101,101400,647163815,3305,3300,3305,3300,40
20241101,101300,647031800,3300,3300,3300,3290,344
20241101,101200,645899845,3305,3295,3305,3285,3938
20241101,101100,632947710,3300,3295,3300,3295,61
20241101,101000,632746415,3310,3300,3310,3290,14084
20241101,100900,586367105,3305,3300,3305,3300,90
20241101,100800,586070005,3310,3310,3310,3300,4751
20241101,100700,570373200,3310,3305,3310,3305,3008
20241101,100600,560431720,3310,3310,3310,3305,195
20241101,100500,559786785,3310,3310,3310,3305,4969
20241101,100400,543343070,3315,3315,3315,3315,104
20241101,100300,542998310,3315,3320,3320,3310,64
20241101,100200,542786355,3310,3315,3320,3310,2180
20241101,100100,535567725,3315,3320,3320,3315,1719
20241101,100000,529862230,3320,3320,3320,3310,49
20241101,095900,529699905,3310,3315,3315,3310,691
20241101,095800,527412145,3325,3315,3325,3315,1133
20241101,095700,523656230,3315,3325,3325,3315,864
20241101,095600,520789295,3320,3320,3320,3320,302
20241101,095500,519786655,3320,3325,3325,3320,205
20241101,095400,519106005,3325,3315,3325,3315,165
20241101,095300,518558560,3315,3315,3315,3315,0
20241101,095200,518558560,3315,3310,3315,3305,2638
20241101,095100,509827185,3310,3310,3315,3310,3424
20241101,095000,498493620,3315,3325,3325,3310,1267
20241101,094900,494292530,3325,3315,3330,3315,107
20241101,094800,493937725,3330,3330,3330,3315,541
20241101,094700,492142320,3325,3315,3325,3315,1204
20241101,094600,488140040,3325,3320,3325,3315,276
20241101,094500,487223930,3310,3320,3320,3310,3301
20241101,094400,476287905,3320,3320,3320,3320,362
20241101,094300,475086065,3315,3325,3325,3315,508
20241101,094200,473401725,3325,3315,3325,3315,818
20241101,094100,470689875,3320,3325,3330,3320,2338
20241101,094000,462926105,3330,3325,3330,3325,1286
20241101,093900,458650045,3325,3320,3325,3320,282
20241101,093800,457712645,3320,3320,3325,3320,124
20241101,093700,457300915,3320,3320,3320,3315,1187
20241101,093600,453365750,3310,3315,3315,3310,603
20241101,093500,451367195,3315,3315,3315,3310,4031
20241101,093400,438013575,3325,3320,3325,3320,187
20241101,093300,437392060,3325,3320,3325,3315,854
20241101,093200,434557075,3310,3320,3320,3310,1193
20241101,093100,430603600,3325,3320,3325,3315,1018
20241101,093000,427228470,3320,3325,3325,3315,494
20241101,092900,425589355,3325,3320,3325,3310,452
20241101,092800,424090710,3320,3310,3320,3310,1444
20241101,092700,419308105,3320,3315,3320,3310,1092
20241101,092600,415688060,3305,3310,3315,3300,3545
20241101,092500,403982875,3315,3315,3320,3305,7196
20241101,092400,380175940,3315,3335,3335,3310,14663
20241101,092300,331484780,3335,3330,3340,3325,1156
20241101,092200,327636520,3330,3335,3335,3325,1093
20241101,092100,323998400,3335,3340,3340,3325,458
20241101,092000,322474795,3325,3330,3340,3325,4478
20241101,091900,307566385,3340,3340,3340,3330,1206
20241101,091800,303548395,3330,3330,3330,3330,4448
20241101,091700,288736555,3330,3345,3345,3330,2384
20241101,091600,280775170,3345,3345,3345,3345,236
20241101,091500,279985750,3340,3350,3350,3340,78
20241101,091400,279724950,3350,3340,3350,3340,89
20241101,091300,279427160,3325,3335,3340,3325,10055
20241101,091200,245936285,3335,3330,3340,3330,2023
20241101,091100,239183085,3330,3335,3340,3330,4699
20241101,091000,223500120,3335,3345,3345,3335,900
20241101,090900,220494925,3345,3340,3345,3335,655
20241101,090800,218305870,3340,3345,3345,3340,411
20241101,090700,216931740,3350,3345,3350,3330,13305
20241101,090600,172493020,3335,3340,3350,3335,5345
20241101,090500,154657240,3340,3340,3355,3340,2206
20241101,090400,147288915,3345,3335,3360,3330,6468
20241101,090300,125717225,3360,3335,3360,3335,974
20241101,090200,122463060,3335,3320,3360,3320,4288
20241101,090100,108127300,3320,3315,3340,3260,10380
20241101,090000,73832805,3315,3380,3380,3300,22123