KissMeData/058850/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193600,9046352305,3630,3630,3630,3630,45126
20231103,193500,9046352305,3630,3630,3630,3630,0
20231103,193400,9046352305,3630,3630,3630,3630,0
20231103,193300,9046352305,3630,3630,3630,3630,0
20231103,193200,9046352305,3630,3630,3630,3630,0
20231103,193100,9046352305,3630,3630,3630,3630,0
20231103,193000,9046352305,3630,3630,3630,3630,0
20231103,192900,9046352305,3630,3630,3630,3630,0
20231103,192800,9046352305,3630,3630,3630,3630,0
20231103,192700,9046352305,3630,3630,3630,3630,0
20231103,192600,9046352305,3630,3630,3630,3630,0
20231103,192500,9046352305,3630,3630,3630,3630,0
20231103,192400,9046352305,3630,3630,3630,3630,0
20231103,192300,9046352305,3630,3630,3630,3630,0
20231103,192200,9046352305,3630,3630,3630,3630,0
20231103,192100,9046352305,3630,3630,3630,3630,0
20231103,192000,9046352305,3630,3630,3630,3630,0
20231103,191900,9046352305,3630,3630,3630,3630,0
20231103,191800,9046352305,3630,3630,3630,3630,0
20231103,191700,9046352305,3630,3630,3630,3630,0
20231103,191600,9046352305,3630,3630,3630,3630,0
20231103,191500,9046352305,3630,3630,3630,3630,0
20231103,191400,9046352305,3630,3630,3630,3630,0
20231103,191300,9046352305,3630,3630,3630,3630,0
20231103,191200,9046352305,3630,3630,3630,3630,0
20231103,191100,9046352305,3630,3630,3630,3630,0
20231103,191000,9046352305,3630,3630,3630,3630,0
20231103,190900,9046352305,3630,3630,3630,3630,0
20231103,190800,9046352305,3630,3630,3630,3630,0
20231103,190700,9046352305,3630,3630,3630,3630,0
20231103,190600,9046352305,3630,3630,3630,3630,45126
20231103,190500,9046352305,3630,3630,3630,3630,0
20231103,190400,9046352305,3630,3630,3630,3630,0
20231103,190300,9046352305,3630,3630,3630,3630,0
20231103,190200,9046352305,3630,3630,3630,3630,0
20231103,190100,9046352305,3630,3630,3630,3630,0
20231103,190000,9046352305,3630,3630,3630,3630,0
20231103,185900,9046352305,3630,3630,3630,3630,0
20231103,185800,9046352305,3630,3630,3630,3630,0
20231103,185700,9046352305,3630,3630,3630,3630,0
20231103,185600,9046352305,3630,3630,3630,3630,0
20231103,185500,9046352305,3630,3630,3630,3630,0
20231103,185400,9046352305,3630,3630,3630,3630,0
20231103,185300,9046352305,3630,3630,3630,3630,0
20231103,185200,9046352305,3630,3630,3630,3630,0
20231103,185100,9046352305,3630,3630,3630,3630,0
20231103,185000,9046352305,3630,3630,3630,3630,0
20231103,184900,9046352305,3630,3630,3630,3630,0
20231103,184800,9046352305,3630,3630,3630,3630,0
20231103,184700,9046352305,3630,3630,3630,3630,0
20231103,184600,9046352305,3630,3630,3630,3630,0
20231103,184500,9046352305,3630,3630,3630,3630,0
20231103,184400,9046352305,3630,3630,3630,3630,0
20231103,184300,9046352305,3630,3630,3630,3630,0
20231103,184200,9046352305,3630,3630,3630,3630,0
20231103,184100,9046352305,3630,3630,3630,3630,0
20231103,184000,9046352305,3630,3630,3630,3630,0
20231103,183900,9046352305,3630,3630,3630,3630,0
20231103,183800,9046352305,3630,3630,3630,3630,0
20231103,183700,9046352305,3630,3630,3630,3630,0
20231103,183600,9046352305,3630,3630,3630,3630,45126
20231103,183500,9046352305,3630,3630,3630,3630,0
20231103,183400,9046352305,3630,3630,3630,3630,0
20231103,183300,9046352305,3630,3630,3630,3630,0
20231103,183200,9046352305,3630,3630,3630,3630,0
20231103,183100,9046352305,3630,3630,3630,3630,0
20231103,183000,9046352305,3630,3630,3630,3630,0
20231103,182900,9046352305,3630,3630,3630,3630,0
20231103,182800,9046352305,3630,3630,3630,3630,0
20231103,182700,9046352305,3630,3630,3630,3630,0
20231103,182600,9046352305,3630,3630,3630,3630,0
20231103,182500,9046352305,3630,3630,3630,3630,0
20231103,182400,9046352305,3630,3630,3630,3630,0
20231103,182300,9046352305,3630,3630,3630,3630,0
20231103,182200,9046352305,3630,3630,3630,3630,0
20231103,182100,9046352305,3630,3630,3630,3630,0
20231103,182000,9046352305,3630,3630,3630,3630,0
20231103,181900,9046352305,3630,3630,3630,3630,0
20231103,181800,9046352305,3630,3630,3630,3630,0
20231103,181700,9046352305,3630,3630,3630,3630,0
20231103,181600,9046352305,3630,3630,3630,3630,0
20231103,181500,9046352305,3630,3630,3630,3630,0
20231103,181400,9046352305,3630,3630,3630,3630,0
20231103,181300,9046352305,3630,3630,3630,3630,0
20231103,181200,9046352305,3630,3630,3630,3630,0
20231103,181100,9046352305,3630,3630,3630,3630,0
20231103,181000,9046352305,3630,3630,3630,3630,0
20231103,180900,9046352305,3630,3630,3630,3630,0
20231103,180800,9046352305,3630,3630,3630,3630,0
20231103,180700,9046352305,3630,3630,3630,3630,0
20231103,180600,9046352305,3630,3630,3630,3630,45126
20231103,180500,9046352305,3630,3630,3630,3630,0
20231103,180400,9046352305,3630,3630,3630,3630,0
20231103,180300,9046352305,3630,3630,3630,3630,0
20231103,180200,9046352305,3630,3630,3630,3630,0
20231103,180100,9046352305,3630,3630,3630,3630,0
20231103,180000,9046352305,3630,3630,3630,3630,0
20231103,175900,9046352305,3630,3630,3630,3630,0
20231103,175800,9046352305,3630,3630,3630,3630,0
20231103,175700,9046352305,3630,3630,3630,3630,0
20231103,175600,9046352305,3630,3630,3630,3630,0
20231103,175500,9046352305,3630,3630,3630,3630,0
20231103,175400,9046352305,3630,3630,3630,3630,0
20231103,175300,9046352305,3630,3630,3630,3630,0
20231103,175200,9046352305,3630,3630,3630,3630,0
20231103,175100,9046352305,3630,3630,3630,3630,0
20231103,175000,9046352305,3630,3630,3630,3630,0
20231103,174900,9046352305,3630,3630,3630,3630,0
20231103,174800,9046352305,3630,3630,3630,3630,0
20231103,174700,9046352305,3630,3630,3630,3630,0
20231103,174600,9046352305,3630,3630,3630,3630,0
20231103,174500,9046352305,3630,3630,3630,3630,0
20231103,174400,9046352305,3630,3630,3630,3630,0
20231103,174300,9046352305,3630,3630,3630,3630,0
20231103,174200,9046352305,3630,3630,3630,3630,0
20231103,174100,9046352305,3630,3630,3630,3630,0
20231103,174000,9046352305,3630,3630,3630,3630,0
20231103,173900,9046352305,3630,3630,3630,3630,0
20231103,173800,9046352305,3630,3630,3630,3630,0
20231103,173700,9046352305,3630,3630,3630,3630,0
20231103,173600,9046352305,3630,3630,3630,3630,45126
20231103,173500,9046352305,3630,3630,3630,3630,0
20231103,173400,9046352305,3630,3630,3630,3630,0
20231103,173300,9046352305,3630,3630,3630,3630,0
20231103,173200,9046352305,3630,3630,3630,3630,0
20231103,173100,9046352305,3630,3630,3630,3630,0
20231103,173000,9046352305,3630,3630,3630,3630,0
20231103,172900,9046352305,3630,3630,3630,3630,0
20231103,172800,9046352305,3630,3630,3630,3630,0
20231103,172700,9046352305,3630,3630,3630,3630,0
20231103,172600,9046352305,3630,3630,3630,3630,0
20231103,172500,9046352305,3630,3630,3630,3630,0
20231103,172400,9046352305,3630,3630,3630,3630,0
20231103,172300,9046352305,3630,3630,3630,3630,0
20231103,172200,9046352305,3630,3630,3630,3630,0
20231103,172100,9046352305,3630,3630,3630,3630,0
20231103,172000,9046352305,3630,3630,3630,3630,0
20231103,171900,9046352305,3630,3630,3630,3630,0
20231103,171800,9046352305,3630,3630,3630,3630,0
20231103,171700,9046352305,3630,3630,3630,3630,0
20231103,171600,9046352305,3630,3630,3630,3630,0
20231103,171500,9046352305,3630,3630,3630,3630,0
20231103,171400,9046352305,3630,3630,3630,3630,0
20231103,171300,9046352305,3630,3630,3630,3630,0
20231103,171200,9046352305,3630,3630,3630,3630,0
20231103,171100,9046352305,3630,3630,3630,3630,0
20231103,171000,9046352305,3630,3630,3630,3630,0
20231103,170900,9046352305,3630,3630,3630,3630,0
20231103,170800,9046352305,3630,3630,3630,3630,0
20231103,170700,9046352305,3630,3630,3630,3630,0
20231103,170600,9046352305,3630,3630,3630,3630,45126
20231103,170500,9046352305,3630,3630,3630,3630,0
20231103,170400,9046352305,3630,3630,3630,3630,0
20231103,170300,9046352305,3630,3630,3630,3630,0
20231103,170200,9046352305,3630,3630,3630,3630,0
20231103,170100,9046352305,3630,3630,3630,3630,0
20231103,170000,9046352305,3630,3630,3630,3630,0
20231103,165900,9046352305,3630,3630,3630,3630,0
20231103,165800,9046352305,3630,3630,3630,3630,0
20231103,165700,9046352305,3630,3630,3630,3630,0
20231103,165600,9046352305,3630,3630,3630,3630,0
20231103,165500,9046352305,3630,3630,3630,3630,0
20231103,165400,9046352305,3630,3630,3630,3630,0
20231103,165300,9046352305,3630,3630,3630,3630,0
20231103,165200,9046352305,3630,3630,3630,3630,0
20231103,165100,9046352305,3630,3630,3630,3630,0
20231103,165000,9046352305,3630,3630,3630,3630,0
20231103,164900,9046352305,3630,3630,3630,3630,0
20231103,164800,9046352305,3630,3630,3630,3630,0
20231103,164700,9046352305,3630,3630,3630,3630,0
20231103,164600,9046352305,3630,3630,3630,3630,0
20231103,164500,9046352305,3630,3630,3630,3630,0
20231103,164400,9046352305,3630,3630,3630,3630,0
20231103,164300,9046352305,3630,3630,3630,3630,0
20231103,164200,9046352305,3630,3630,3630,3630,0
20231103,164100,9046352305,3630,3630,3630,3630,0
20231103,164000,9046352305,3630,3630,3630,3630,0
20231103,163900,9046352305,3630,3630,3630,3630,0
20231103,163800,9046352305,3630,3630,3630,3630,0
20231103,163700,9046352305,3630,3630,3630,3630,0
20231103,163600,9046352305,3630,3630,3630,3630,45126
20231103,163500,9046352305,3630,3630,3630,3630,0
20231103,163400,9046352305,3630,3630,3630,3630,0
20231103,163300,9046352305,3630,3630,3630,3630,0
20231103,163200,9046352305,3630,3630,3630,3630,0
20231103,163100,9046352305,3630,3630,3630,3630,0
20231103,163000,9046352305,3630,3630,3630,3630,0
20231103,162900,9046352305,3630,3630,3630,3630,0
20231103,162800,9046352305,3630,3630,3630,3630,0
20231103,162700,9046352305,3630,3630,3630,3630,0
20231103,162600,9046352305,3630,3630,3630,3630,0
20231103,162500,9046352305,3630,3630,3630,3630,0
20231103,162400,9046352305,3630,3630,3630,3630,0
20231103,162300,9046352305,3630,3630,3630,3630,0
20231103,162200,9046352305,3630,3630,3630,3630,0
20231103,162100,9046352305,3630,3630,3630,3630,0
20231103,162000,9046352305,3630,3630,3630,3630,0
20231103,161900,9046352305,3630,3630,3630,3630,0
20231103,161800,9046352305,3630,3630,3630,3630,0
20231103,161700,9046352305,3630,3630,3630,3630,0
20231103,161600,9046352305,3630,3630,3630,3630,0
20231103,161500,9046352305,3630,3630,3630,3630,0
20231103,161400,9046352305,3630,3630,3630,3630,0
20231103,161300,9046352305,3630,3630,3630,3630,0
20231103,161200,9046352305,3630,3630,3630,3630,0
20231103,161100,9046352305,3630,3630,3630,3630,0
20231103,161000,9046352305,3630,3630,3630,3630,0
20231103,160900,9046352305,3630,3630,3630,3630,0
20231103,160800,9046352305,3630,3630,3630,3630,0
20231103,160700,9046352305,3630,3630,3630,3630,0
20231103,160600,9046352305,3630,3630,3630,3630,45126
20231103,160500,9046352305,3630,3630,3630,3630,0
20231103,160400,9046352305,3630,3630,3630,3630,0
20231103,160300,9046352305,3630,3630,3630,3630,0
20231103,160200,9046352305,3630,3630,3630,3630,0
20231103,160100,9046352305,3630,3630,3630,3630,0
20231103,160000,9046352305,3630,3630,3630,3630,0
20231103,155900,9046352305,3630,3630,3630,3630,0
20231103,155800,9046352305,3630,3630,3630,3630,0
20231103,155700,9046352305,3630,3630,3630,3630,0
20231103,155600,9046352305,3630,3630,3630,3630,0
20231103,155500,9046352305,3630,3630,3630,3630,0
20231103,155400,9046352305,3630,3630,3630,3630,0
20231103,155300,9046352305,3630,3630,3630,3630,0
20231103,155200,9046352305,3630,3630,3630,3630,0
20231103,155100,9046352305,3630,3630,3630,3630,0
20231103,155000,9046352305,3630,3630,3630,3630,0
20231103,154900,9046352305,3630,3630,3630,3630,0
20231103,154800,9046352305,3630,3630,3630,3630,0
20231103,154700,9046352305,3630,3630,3630,3630,0
20231103,154600,9046352305,3630,3630,3630,3630,0
20231103,154500,9046352305,3630,3630,3630,3630,0
20231103,154400,9046352305,3630,3630,3630,3630,0
20231103,154300,9046352305,3630,3630,3630,3630,0
20231103,154200,9046352305,3630,3630,3630,3630,0
20231103,154100,9046352305,3630,3630,3630,3630,0
20231103,154000,9046352305,3630,3630,3630,3630,0
20231103,153900,9046352305,3630,3630,3630,3630,0
20231103,153800,9046352305,3630,3630,3630,3630,0
20231103,153700,9046352305,3630,3630,3630,3630,0
20231103,153600,9046352305,3630,3630,3630,3630,45126
20231103,153500,9046352305,3630,3630,3630,3630,0
20231103,153400,9046352305,3630,3630,3630,3630,0
20231103,153300,9046352305,3630,3630,3630,3630,0
20231103,153200,9046352305,3630,3630,3630,3630,0
20231103,153100,9046352305,3630,3630,3630,3630,0
20231103,153000,9046352305,3630,3630,3630,3630,45126
20231103,152900,8882544925,3630,3630,3630,3630,0
20231103,152800,8882544925,3630,3630,3630,3630,0
20231103,152700,8882544925,3630,3630,3630,3630,0
20231103,152600,8882544925,3630,3630,3630,3630,0
20231103,152500,8882544925,3630,3630,3630,3630,0
20231103,152400,8882544925,3630,3630,3630,3630,0
20231103,152300,8882544925,3630,3630,3630,3630,0
20231103,152200,8882544925,3630,3630,3630,3630,0
20231103,152100,8882544925,3630,3630,3630,3630,0
20231103,152000,8882544925,3630,3630,3630,3630,0
20231103,151900,8882544925,3630,3625,3630,3620,9532
20231103,151800,8847988890,3625,3630,3635,3620,14613
20231103,151700,8794991885,3635,3635,3640,3630,14754
20231103,151600,8741368970,3630,3640,3640,3625,22439
20231103,151500,8659902100,3635,3635,3640,3630,17818
20231103,151400,8595136725,3640,3640,3640,3635,7554
20231103,151300,8567642235,3640,3635,3640,3630,11772
20231103,151200,8524853265,3635,3635,3635,3630,12573
20231103,151100,8479207185,3635,3635,3640,3630,17263
20231103,151000,8416495695,3635,3630,3640,3630,17505
20231103,150900,8352865165,3635,3635,3640,3630,17264
20231103,150800,8290138375,3635,3635,3640,3630,21824
20231103,150700,8210833990,3635,3635,3635,3625,36243
20231103,150600,8079235080,3635,3615,3635,3615,39873
20231103,150500,7934614625,3620,3610,3620,3610,5083
20231103,150400,7916243935,3610,3615,3615,3610,2193
20231103,150300,7908322720,3610,3610,3615,3610,649
20231103,150200,7905978910,3615,3605,3615,3605,9896
20231103,150100,7870279450,3605,3600,3605,3595,12658
20231103,150000,7824710450,3600,3605,3605,3600,858
20231103,145900,7821619960,3605,3605,3605,3600,9444
20231103,145800,7787577660,3605,3605,3610,3605,2546
20231103,145700,7778399025,3610,3610,3615,3610,6073
20231103,145600,7756475485,3615,3615,3615,3610,807
20231103,145500,7753559480,3615,3620,3620,3615,10301
20231103,145400,7716313110,3620,3620,3620,3615,3162
20231103,145300,7704876490,3620,3615,3620,3615,8
20231103,145200,7704847535,3620,3620,3620,3615,586
20231103,145100,7702727400,3615,3620,3620,3610,2545
20231103,145000,7693527215,3615,3615,3620,3615,6278
20231103,144900,7670832145,3620,3620,3620,3610,2841
20231103,144800,7660555820,3615,3615,3615,3610,3212
20231103,144700,7648950930,3615,3615,3615,3615,2745
20231103,144600,7639027755,3620,3620,3620,3620,1
20231103,144500,7639024135,3620,3615,3620,3615,782
20231103,144400,7636196970,3615,3615,3620,3615,231
20231103,144300,7635361900,3615,3615,3615,3610,3471
20231103,144200,7622816515,3615,3620,3620,3615,55
20231103,144100,7622617675,3615,3620,3620,3615,4082
20231103,144000,7607854200,3620,3615,3620,3615,1057
20231103,143900,7604032610,3620,3615,3620,3615,4803
20231103,143800,7586669260,3615,3615,3615,3615,12
20231103,143700,7586625880,3610,3615,3615,3610,2922
20231103,143600,7576071895,3615,3610,3615,3610,242
20231103,143500,7575198265,3615,3615,3615,3615,6132
20231103,143400,7553031085,3620,3625,3625,3620,795
20231103,143300,7550150380,3625,3620,3625,3615,3098
20231103,143200,7538936890,3620,3625,3630,3620,9872
20231103,143100,7503149400,3620,3615,3620,3610,6244
20231103,143000,7480561380,3620,3615,3620,3615,7310
20231103,142900,7454110590,3615,3610,3615,3610,6166
20231103,142800,7431842795,3615,3615,3620,3610,13036
20231103,142700,7384714590,3615,3595,3615,3590,19193
20231103,142600,7315563710,3590,3595,3595,3590,937
20231103,142500,7312197045,3595,3595,3600,3595,325
20231103,142400,7311028660,3600,3595,3600,3595,4958
20231103,142300,7293204640,3590,3590,3590,3585,2325
20231103,142200,7284857940,3590,3595,3595,3585,348
20231103,142100,7283609750,3590,3590,3595,3590,1221
20231103,142000,7279226350,3595,3590,3595,3585,1381
20231103,141900,7274271730,3595,3590,3595,3585,1726
20231103,141800,7268077030,3595,3590,3595,3590,83
20231103,141700,7267779055,3595,3590,3595,3590,1007
20231103,141600,7264163915,3595,3595,3595,3585,2172
20231103,141500,7256369235,3595,3595,3595,3590,8101
20231103,141400,7227285580,3595,3595,3595,3590,806
20231103,141300,7224389510,3595,3595,3595,3595,1159
20231103,141200,7220222905,3595,3600,3600,3590,632
20231103,141100,7217950775,3600,3600,3600,3600,285
20231103,141000,7216924775,3590,3600,3600,3590,2391
20231103,140900,7208332140,3595,3600,3600,3595,2715
20231103,140800,7198570870,3600,3600,3600,3600,10
20231103,140700,7198534870,3600,3595,3600,3595,2
20231103,140600,7198527675,3595,3600,3600,3595,113
20231103,140500,7198121075,3600,3595,3600,3595,1285
20231103,140400,7193495080,3595,3595,3600,3595,1449
20231103,140300,7188285865,3595,3600,3600,3595,1126
20231103,140200,7184237885,3595,3600,3600,3595,3066
20231103,140100,7173211770,3605,3605,3605,3605,0
20231103,140000,7173211770,3605,3600,3605,3595,4101
20231103,135900,7158450535,3600,3605,3605,3600,341
20231103,135800,7157221430,3605,3600,3605,3600,2492
20231103,135700,7148249575,3595,3600,3600,3595,2531
20231103,135600,7139143855,3605,3600,3605,3600,670
20231103,135500,7136731840,3605,3600,3605,3600,1401
20231103,135400,7131681295,3605,3595,3605,3595,3545
20231103,135300,7118919245,3600,3600,3600,3600,53
20231103,135200,7118728445,3600,3595,3600,3595,52
20231103,135100,7118541300,3595,3595,3600,3595,2834
20231103,135000,7108353060,3600,3600,3600,3600,5
20231103,134900,7108335060,3595,3595,3595,3595,0
20231103,134800,7108335060,3595,3590,3595,3590,3663
20231103,134700,7095171460,3590,3590,3595,3590,135
20231103,134600,7094686800,3590,3590,3590,3590,4959
20231103,134500,7076883990,3595,3595,3595,3590,5717
20231103,134400,7056359925,3590,3595,3595,3590,2321
20231103,134300,7048023335,3595,3595,3595,3590,5389
20231103,134200,7028659540,3595,3595,3600,3595,5060
20231103,134100,7010468645,3600,3610,3610,3600,16898
20231103,134000,6949604380,3610,3610,3610,3605,2199
20231103,133900,6941667500,3605,3610,3610,3605,97
20231103,133800,6941317540,3605,3610,3610,3605,3
20231103,133700,6941306715,3605,3610,3610,3605,511
20231103,133600,6939464505,3610,3610,3610,3610,494
20231103,133500,6937681165,3615,3610,3615,3610,2015
20231103,133400,6930406955,3615,3615,3615,3615,0
20231103,133300,6930406955,3615,3610,3615,3610,511
20231103,133200,6928559740,3615,3615,3615,3615,149
20231103,133100,6928021105,3615,3615,3615,3610,146
20231103,133000,6927493495,3615,3615,3615,3615,93
20231103,132900,6927157300,3615,3610,3615,3610,4543
20231103,132800,6910756985,3615,3615,3615,3615,217
20231103,132700,6909972530,3615,3610,3615,3610,2612
20231103,132600,6900542790,3610,3610,3610,3605,1054
20231103,132500,6896743100,3605,3600,3610,3600,3489
20231103,132400,6884166100,3600,3600,3600,3600,254
20231103,132300,6883251700,3600,3600,3600,3600,401
20231103,132200,6881808100,3605,3605,3605,3605,69
20231103,132100,6881559355,3605,3605,3605,3605,1
20231103,132000,6881555750,3600,3605,3605,3600,1854
20231103,131900,6874877065,3605,3605,3605,3600,4138
20231103,131800,6859968475,3605,3605,3605,3600,9
20231103,131700,6859936040,3605,3600,3605,3600,293
20231103,131600,6858881200,3600,3600,3605,3595,3310
20231103,131500,6846973030,3600,3595,3600,3595,387
20231103,131400,6845580330,3600,3605,3605,3595,4687
20231103,131300,6828709605,3605,3605,3605,3600,5308
20231103,131200,6809578725,3610,3610,3610,3610,2
20231103,131100,6809571505,3610,3610,3610,3605,3400
20231103,131000,6797314370,3610,3605,3610,3605,1480
20231103,130900,6791978950,3605,3605,3605,3605,302
20231103,130800,6790890240,3610,3605,3610,3605,478
20231103,130700,6789167045,3605,3605,3605,3605,4532
20231103,130600,6772829185,3605,3605,3605,3605,784
20231103,130500,6770002865,3600,3605,3610,3600,108
20231103,130400,6769613535,3605,3600,3605,3600,3187
20231103,130300,6758139275,3605,3610,3610,3600,17283
20231103,130200,6695883105,3610,3610,3610,3605,451
20231103,130100,6694255260,3610,3610,3610,3605,407
20231103,130000,6692787340,3610,3605,3610,3605,14
20231103,125900,6692736865,3605,3605,3610,3605,1354
20231103,125800,6687855030,3610,3610,3610,3610,2618
20231103,125700,6678404050,3615,3610,3615,3605,1437
20231103,125600,6673218300,3610,3610,3615,3610,4973
20231103,125500,6655260960,3615,3610,3615,3610,964
20231103,125400,6651780040,3610,3620,3620,3610,691
20231103,125300,6649282865,3615,3615,3615,3615,699
20231103,125200,6646755980,3615,3610,3615,3610,42
20231103,125100,6646604355,3620,3610,3620,3610,175
20231103,125000,6645972480,3610,3615,3620,3610,3660
20231103,124900,6632745845,3615,3615,3620,3610,1125
20231103,124800,6628681515,3615,3610,3620,3610,1297
20231103,124700,6623992835,3615,3615,3620,3610,317
20231103,124600,6622847080,3620,3620,3620,3610,1058
20231103,124500,6619020400,3615,3615,3620,3615,506
20231103,124400,6617191205,3620,3615,3620,3615,2
20231103,124300,6617183970,3620,3615,3620,3615,516
20231103,124200,6615317610,3610,3615,3615,3610,1776
20231103,124100,6608899495,3615,3620,3620,3615,2714
20231103,124000,6599079770,3620,3625,3625,3620,535
20231103,123900,6597142635,3630,3630,3630,3630,0
20231103,123800,6597142635,3630,3625,3630,3620,2011
20231103,123700,6589858250,3630,3625,3630,3625,31
20231103,123600,6589745725,3625,3630,3630,3625,208
20231103,123500,6588991645,3625,3625,3625,3625,3174
20231103,123400,6577485895,3630,3630,3630,3630,1040
20231103,123300,6573710695,3625,3630,3630,3625,1348
20231103,123200,6568822530,3625,3630,3630,3625,379
20231103,123100,6567446765,3630,3635,3635,3630,1758
20231103,123000,6561064230,3635,3635,3635,3635,55
20231103,122900,6560864305,3635,3630,3635,3630,550
20231103,122800,6558867090,3630,3635,3635,3630,324
20231103,122700,6557689450,3635,3635,3635,3630,3150
20231103,122600,6546250285,3630,3635,3640,3630,3607
20231103,122500,6533134585,3635,3630,3635,3630,938
20231103,122400,6529726585,3630,3635,3635,3630,942
20231103,122300,6526306050,3630,3640,3640,3630,4718
20231103,122200,6509160870,3640,3630,3640,3630,7090
20231103,122100,6483385925,3635,3625,3635,3620,13802
20231103,122000,6433324195,3625,3615,3625,3610,6832
20231103,121900,6408616050,3615,3620,3620,3615,22
20231103,121800,6408536415,3615,3620,3620,3615,1948
20231103,121700,6401490655,3620,3620,3620,3620,555
20231103,121600,6399481555,3620,3620,3625,3620,382
20231103,121500,6398098705,3625,3620,3625,3620,45
20231103,121400,6397935585,3620,3620,3625,3620,499
20231103,121300,6396128240,3620,3620,3625,3620,1350
20231103,121200,6391240085,3625,3620,3625,3620,214
20231103,121100,6390465400,3620,3625,3625,3620,1500
20231103,121000,6385035145,3630,3620,3630,3620,1231
20231103,120900,6380578915,3630,3620,3630,3620,2192
20231103,120800,6372629995,3625,3615,3630,3615,7562
20231103,120700,6345247840,3620,3620,3620,3615,807
20231103,120600,6342328015,3615,3615,3615,3615,1247
20231103,120500,6337820110,3615,3615,3620,3615,21
20231103,120400,6337744110,3620,3615,3620,3615,173
20231103,120300,6337118415,3620,3615,3620,3615,360
20231103,120200,6335816465,3615,3610,3615,3610,303
20231103,120100,6334721125,3620,3620,3620,3620,362
20231103,120000,6333410685,3620,3615,3620,3615,204
20231103,115900,6332673205,3610,3620,3620,3610,1355
20231103,115800,6327781020,3620,3610,3620,3610,401
20231103,115700,6326333400,3610,3615,3615,3610,673
20231103,115600,6323903500,3615,3615,3620,3615,547
20231103,115500,6321926090,3615,3620,3620,3615,733
20231103,115400,6319276290,3615,3615,3620,3615,37
20231103,115300,6319142530,3615,3620,3620,3615,216
20231103,115200,6318361685,3615,3610,3615,3610,3621
20231103,115100,6305283825,3610,3605,3610,3600,3862
20231103,115000,6291363240,3605,3605,3610,3605,611
20231103,114900,6289160220,3605,3605,3605,3605,1045
20231103,114800,6285392995,3605,3605,3610,3605,3322
20231103,114700,6273417180,3605,3605,3610,3605,1499
20231103,114600,6268013280,3605,3605,3610,3605,6182
20231103,114500,6245727160,3605,3605,3610,3605,3800
20231103,114400,6232028045,3610,3610,3610,3605,140
20231103,114300,6231523220,3610,3610,3610,3605,957
20231103,114200,6228069830,3615,3610,3615,3605,4793
20231103,114100,6210766745,3610,3615,3615,3610,565
20231103,114000,6208727085,3610,3610,3615,3610,4070
20231103,113900,6194033885,3610,3615,3620,3610,8352
20231103,113800,6163871855,3615,3610,3615,3610,1017
20231103,113700,6160196025,3615,3615,3615,3615,843
20231103,113600,6157148580,3615,3615,3620,3615,452
20231103,113500,6155514595,3615,3615,3620,3615,1090
20231103,113400,6151573590,3615,3615,3615,3610,1683
20231103,113300,6145494700,3620,3615,3620,3610,9377
20231103,113200,6111641250,3620,3615,3620,3610,891
20231103,113100,6108422970,3615,3620,3625,3615,4112
20231103,113000,6093557880,3615,3620,3625,3615,1025
20231103,112900,6089847930,3620,3620,3620,3615,1635
20231103,112800,6083929240,3625,3620,3625,3610,11579
20231103,112700,6042053540,3620,3620,3630,3620,384
20231103,112600,6040662530,3620,3620,3625,3615,5711
20231103,112500,6019991620,3620,3620,3625,3620,3013
20231103,112400,6009084215,3620,3630,3630,3620,2511
20231103,112300,5999992095,3635,3635,3635,3625,1084
20231103,112200,5996056745,3625,3630,3635,3625,2651
20231103,112100,5986433745,3635,3630,3635,3630,3988
20231103,112000,5971957295,3625,3625,3630,3620,4171
20231103,111900,5956844570,3630,3625,3630,3625,41
20231103,111800,5956695940,3630,3625,3630,3625,1123
20231103,111700,5952624610,3625,3625,3625,3625,1618
20231103,111600,5946759360,3625,3625,3625,3625,1156
20231103,111500,5942568860,3630,3635,3635,3625,578
20231103,111400,5940472120,3630,3630,3635,3630,832
20231103,111300,5937451955,3630,3630,3635,3630,726
20231103,111200,5934816565,3635,3635,3640,3635,4131
20231103,111100,5919800375,3635,3625,3635,3625,10068
20231103,111000,5883269475,3620,3625,3625,3620,1091
20231103,110900,5879319905,3625,3620,3625,3620,5255
20231103,110800,5860292950,3620,3625,3630,3620,1147
20231103,110700,5856135110,3630,3630,3630,3625,317
20231103,110600,5854985965,3630,3620,3630,3620,1337
20231103,110500,5850140825,3620,3630,3630,3620,1602
20231103,110400,5844332895,3625,3625,3630,3620,3021
20231103,110300,5833396455,3630,3630,3635,3625,1623
20231103,110200,5827509155,3635,3625,3635,3625,1979
20231103,110100,5820326680,3630,3635,3640,3625,5986
20231103,110000,5798596335,3635,3630,3635,3620,9968
20231103,105900,5762444880,3630,3630,3635,3630,3819
20231103,105800,5748581905,3635,3625,3635,3625,4954
20231103,105700,5730606845,3630,3635,3635,3630,2462
20231103,105600,5721669725,3630,3635,3635,3630,431
20231103,105500,5720104000,3635,3625,3640,3625,8831
20231103,105400,5688029205,3625,3630,3630,3625,2004
20231103,105300,5680759945,3630,3635,3635,3630,2629
20231103,105200,5671216555,3635,3635,3640,3635,1334
20231103,105100,5666367460,3635,3640,3640,3635,726
20231103,105000,5663727500,3640,3630,3640,3630,1632
20231103,104900,5657798255,3630,3640,3645,3630,4942
20231103,104800,5639827635,3640,3635,3650,3635,23636
20231103,104700,5553801870,3635,3635,3635,3630,7239
20231103,104600,5527504860,3630,3635,3640,3630,10412
20231103,104500,5489656705,3630,3620,3635,3615,15548
20231103,104400,5433312240,3620,3620,3620,3615,3283
20231103,104300,5421444180,3620,3620,3625,3615,1276
20231103,104200,5416828895,3620,3620,3625,3620,3422
20231103,104100,5404441240,3615,3620,3625,3615,6155
20231103,104000,5382160130,3625,3625,3630,3620,10631
20231103,103900,5343659920,3625,3625,3630,3620,5724
20231103,103800,5322910270,3625,3615,3625,3615,14478
20231103,103700,5270509765,3620,3610,3620,3610,7648
20231103,103600,5242881500,3605,3600,3605,3600,5417
20231103,103500,5223371230,3600,3600,3605,3600,254
20231103,103400,5222456775,3610,3605,3610,3600,361
20231103,103300,5221156175,3605,3610,3610,3605,1929
20231103,103200,5214202115,3605,3615,3615,3605,3977
20231103,103100,5199852985,3615,3610,3620,3610,814
20231103,103000,5196907655,3620,3610,3620,3610,3350
20231103,102900,5184812685,3605,3610,3610,3605,2382
20231103,102800,5176215520,3610,3610,3615,3605,1911
20231103,102700,5169316825,3615,3610,3615,3610,6382
20231103,102600,5146263620,3605,3590,3605,3590,23790
20231103,102500,5060691790,3590,3590,3595,3590,3666
20231103,102400,5047529685,3595,3590,3595,3585,10511
20231103,102300,5009795010,3590,3600,3600,3585,20998
20231103,102200,4934387815,3600,3595,3605,3595,2125
20231103,102100,4926740085,3595,3605,3610,3595,19806
20231103,102000,4855452100,3605,3610,3615,3605,569
20231103,101900,4853398155,3610,3610,3615,3610,466
20231103,101800,4851715280,3610,3610,3620,3610,2664
20231103,101700,4842088780,3615,3610,3615,3605,1522
20231103,101600,4836597315,3610,3615,3615,3605,6326
20231103,101500,4813757800,3615,3625,3625,3615,6640
20231103,101400,4789735590,3625,3615,3625,3615,1170
20231103,101300,4785498745,3615,3615,3620,3615,3939
20231103,101200,4771259100,3615,3625,3630,3615,2748
20231103,101100,4761313855,3630,3625,3630,3620,2233
20231103,101000,4753218955,3625,3610,3630,3610,11428
20231103,100900,4711875790,3605,3610,3610,3600,20764
20231103,100800,4637010445,3610,3615,3625,3610,6202
20231103,100700,4614579445,3615,3635,3635,3610,32572
20231103,100600,4496731445,3630,3635,3635,3625,11356
20231103,100500,4455510420,3630,3635,3640,3625,17875
20231103,100400,4390555290,3630,3640,3640,3630,22886
20231103,100300,4307395770,3635,3640,3650,3635,25560
20231103,100200,4214310745,3640,3630,3640,3620,17312
20231103,100100,4151478555,3630,3635,3635,3625,5807
20231103,100000,4130421125,3635,3645,3645,3620,19866
20231103,095900,4058304055,3645,3615,3645,3615,23086
20231103,095800,3974450395,3615,3630,3630,3610,10987
20231103,095700,3934681310,3630,3610,3650,3605,43182
20231103,095600,3777827050,3610,3620,3620,3600,16356
20231103,095500,3718733970,3620,3605,3625,3600,25528
20231103,095400,3626458045,3610,3585,3610,3585,13232
20231103,095300,3578877765,3585,3590,3590,3585,1990
20231103,095200,3571734665,3590,3590,3595,3580,8001
20231103,095100,3543054430,3590,3590,3595,3580,11905
20231103,095000,3500367445,3590,3600,3600,3590,8601
20231103,094900,3469467555,3595,3615,3620,3595,18257
20231103,094800,3403555100,3615,3585,3615,3580,12476
20231103,094700,3358620695,3585,3590,3590,3580,9430
20231103,094600,3324829490,3595,3580,3595,3580,12970
20231103,094500,3278321455,3580,3590,3595,3580,19979
20231103,094400,3206728980,3595,3605,3605,3590,12383
20231103,094300,3162223225,3605,3605,3605,3595,16096
20231103,094200,3104271580,3605,3590,3605,3585,16107
20231103,094100,3046350660,3590,3605,3610,3590,25946
20231103,094000,2953057950,3605,3625,3625,3600,35315
20231103,093900,2825570425,3620,3630,3630,3620,19643
20231103,093800,2754414145,3625,3635,3640,3625,20365
20231103,093700,2680454265,3635,3630,3655,3625,56478
20231103,093600,2474620630,3630,3640,3645,3630,45161
20231103,093500,2310386625,3640,3615,3660,3615,96525
20231103,093400,1958907260,3615,3600,3615,3595,21402
20231103,093300,1881709380,3600,3600,3605,3595,9196
20231103,093200,1848601225,3605,3590,3605,3590,11269
20231103,093100,1808079145,3590,3595,3600,3580,19857
20231103,093000,1736809880,3590,3605,3605,3590,8597
20231103,092900,1705873790,3600,3585,3605,3585,5829
20231103,092800,1684902495,3585,3600,3600,3580,21789
20231103,092700,1606626860,3605,3575,3610,3575,18793
20231103,092600,1539017665,3580,3595,3600,3575,20510
20231103,092500,1465422985,3595,3600,3610,3585,34237
20231103,092400,1342376780,3600,3625,3630,3590,51829
20231103,092300,1155328285,3625,3565,3630,3565,97320
20231103,092200,805569740,3565,3545,3575,3545,25768
20231103,092100,713808220,3540,3550,3550,3540,1625
20231103,092000,708048385,3545,3545,3550,3540,1758
20231103,091900,701813230,3550,3540,3550,3525,8982
20231103,091800,670036100,3540,3530,3540,3530,4737
20231103,091700,653281505,3530,3525,3530,3525,6056
20231103,091600,631933355,3525,3540,3540,3525,7062
20231103,091500,606988545,3540,3550,3555,3540,7042
20231103,091400,581978105,3550,3540,3550,3540,7179
20231103,091300,556517025,3535,3530,3535,3530,2421
20231103,091200,547959115,3535,3530,3535,3530,4959
20231103,091100,530453745,3525,3525,3525,3525,6189
20231103,091000,508637520,3525,3520,3525,3520,4094
20231103,090900,494212735,3525,3520,3525,3515,2509
20231103,090800,485383565,3520,3520,3525,3520,5929
20231103,090700,464496770,3520,3515,3520,3515,2719
20231103,090600,454929250,3515,3525,3525,3515,6656
20231103,090500,431493315,3520,3525,3525,3505,11644
20231103,090400,390586615,3525,3530,3530,3505,24807
20231103,090300,303299405,3535,3565,3565,3535,16494
20231103,090200,244774025,3565,3560,3575,3555,13216
20231103,090100,197657015,3560,3550,3580,3550,25149
20231103,090000,108119515,3550,3545,3550,3535,30404