KissMeData/131400/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201500,2950429040,3280,3280,3280,3280,8583
20231103,201400,2950429040,3280,3280,3280,3280,0
20231103,201300,2950429040,3280,3280,3280,3280,0
20231103,201200,2950429040,3280,3280,3280,3280,0
20231103,201100,2950429040,3280,3280,3280,3280,0
20231103,201000,2950429040,3280,3280,3280,3280,0
20231103,200900,2950429040,3280,3280,3280,3280,0
20231103,200800,2950429040,3280,3280,3280,3280,0
20231103,200700,2950429040,3280,3280,3280,3280,0
20231103,200600,2950429040,3280,3280,3280,3280,0
20231103,200500,2950429040,3280,3280,3280,3280,0
20231103,200400,2950429040,3280,3280,3280,3280,0
20231103,200300,2950429040,3280,3280,3280,3280,0
20231103,200200,2950429040,3280,3280,3280,3280,0
20231103,200100,2950429040,3280,3280,3280,3280,0
20231103,200000,2950429040,3280,3280,3280,3280,0
20231103,195900,2950429040,3280,3280,3280,3280,0
20231103,195800,2950429040,3280,3280,3280,3280,0
20231103,195700,2950429040,3280,3280,3280,3280,0
20231103,195600,2950429040,3280,3280,3280,3280,0
20231103,195500,2950429040,3280,3280,3280,3280,0
20231103,195400,2950429040,3280,3280,3280,3280,0
20231103,195300,2950429040,3280,3280,3280,3280,0
20231103,195200,2950429040,3280,3280,3280,3280,0
20231103,195100,2950429040,3280,3280,3280,3280,0
20231103,195000,2950429040,3280,3280,3280,3280,0
20231103,194900,2950429040,3280,3280,3280,3280,0
20231103,194800,2950429040,3280,3280,3280,3280,0
20231103,194700,2950429040,3280,3280,3280,3280,0
20231103,194600,2950429040,3280,3280,3280,3280,0
20231103,194500,2950429040,3280,3280,3280,3280,8583
20231103,194400,2950429040,3280,3280,3280,3280,0
20231103,194300,2950429040,3280,3280,3280,3280,0
20231103,194200,2950429040,3280,3280,3280,3280,0
20231103,194100,2950429040,3280,3280,3280,3280,0
20231103,194000,2950429040,3280,3280,3280,3280,0
20231103,193900,2950429040,3280,3280,3280,3280,0
20231103,193800,2950429040,3280,3280,3280,3280,0
20231103,193700,2950429040,3280,3280,3280,3280,0
20231103,193600,2950429040,3280,3280,3280,3280,0
20231103,193500,2950429040,3280,3280,3280,3280,0
20231103,193400,2950429040,3280,3280,3280,3280,0
20231103,193300,2950429040,3280,3280,3280,3280,0
20231103,193200,2950429040,3280,3280,3280,3280,0
20231103,193100,2950429040,3280,3280,3280,3280,0
20231103,193000,2950429040,3280,3280,3280,3280,0
20231103,192900,2950429040,3280,3280,3280,3280,0
20231103,192800,2950429040,3280,3280,3280,3280,0
20231103,192700,2950429040,3280,3280,3280,3280,0
20231103,192600,2950429040,3280,3280,3280,3280,0
20231103,192500,2950429040,3280,3280,3280,3280,0
20231103,192400,2950429040,3280,3280,3280,3280,0
20231103,192300,2950429040,3280,3280,3280,3280,0
20231103,192200,2950429040,3280,3280,3280,3280,0
20231103,192100,2950429040,3280,3280,3280,3280,0
20231103,192000,2950429040,3280,3280,3280,3280,0
20231103,191900,2950429040,3280,3280,3280,3280,0
20231103,191800,2950429040,3280,3280,3280,3280,0
20231103,191700,2950429040,3280,3280,3280,3280,0
20231103,191600,2950429040,3280,3280,3280,3280,0
20231103,191500,2950429040,3280,3280,3280,3280,8583
20231103,191400,2950429040,3280,3280,3280,3280,0
20231103,191300,2950429040,3280,3280,3280,3280,0
20231103,191200,2950429040,3280,3280,3280,3280,0
20231103,191100,2950429040,3280,3280,3280,3280,0
20231103,191000,2950429040,3280,3280,3280,3280,0
20231103,190900,2950429040,3280,3280,3280,3280,0
20231103,190800,2950429040,3280,3280,3280,3280,0
20231103,190700,2950429040,3280,3280,3280,3280,0
20231103,190600,2950429040,3280,3280,3280,3280,0
20231103,190500,2950429040,3280,3280,3280,3280,0
20231103,190400,2950429040,3280,3280,3280,3280,0
20231103,190300,2950429040,3280,3280,3280,3280,0
20231103,190200,2950429040,3280,3280,3280,3280,0
20231103,190100,2950429040,3280,3280,3280,3280,0
20231103,190000,2950429040,3280,3280,3280,3280,0
20231103,185900,2950429040,3280,3280,3280,3280,0
20231103,185800,2950429040,3280,3280,3280,3280,0
20231103,185700,2950429040,3280,3280,3280,3280,0
20231103,185600,2950429040,3280,3280,3280,3280,0
20231103,185500,2950429040,3280,3280,3280,3280,0
20231103,185400,2950429040,3280,3280,3280,3280,0
20231103,185300,2950429040,3280,3280,3280,3280,0
20231103,185200,2950429040,3280,3280,3280,3280,0
20231103,185100,2950429040,3280,3280,3280,3280,0
20231103,185000,2950429040,3280,3280,3280,3280,0
20231103,184900,2950429040,3280,3280,3280,3280,0
20231103,184800,2950429040,3280,3280,3280,3280,0
20231103,184700,2950429040,3280,3280,3280,3280,0
20231103,184600,2950429040,3280,3280,3280,3280,0
20231103,184500,2950429040,3280,3280,3280,3280,8583
20231103,184400,2950429040,3280,3280,3280,3280,0
20231103,184300,2950429040,3280,3280,3280,3280,0
20231103,184200,2950429040,3280,3280,3280,3280,0
20231103,184100,2950429040,3280,3280,3280,3280,0
20231103,184000,2950429040,3280,3280,3280,3280,0
20231103,183900,2950429040,3280,3280,3280,3280,0
20231103,183800,2950429040,3280,3280,3280,3280,0
20231103,183700,2950429040,3280,3280,3280,3280,0
20231103,183600,2950429040,3280,3280,3280,3280,0
20231103,183500,2950429040,3280,3280,3280,3280,0
20231103,183400,2950429040,3280,3280,3280,3280,0
20231103,183300,2950429040,3280,3280,3280,3280,0
20231103,183200,2950429040,3280,3280,3280,3280,0
20231103,183100,2950429040,3280,3280,3280,3280,0
20231103,183000,2950429040,3280,3280,3280,3280,0
20231103,182900,2950429040,3280,3280,3280,3280,0
20231103,182800,2950429040,3280,3280,3280,3280,0
20231103,182700,2950429040,3280,3280,3280,3280,0
20231103,182600,2950429040,3280,3280,3280,3280,0
20231103,182500,2950429040,3280,3280,3280,3280,0
20231103,182400,2950429040,3280,3280,3280,3280,0
20231103,182300,2950429040,3280,3280,3280,3280,0
20231103,182200,2950429040,3280,3280,3280,3280,0
20231103,182100,2950429040,3280,3280,3280,3280,0
20231103,182000,2950429040,3280,3280,3280,3280,0
20231103,181900,2950429040,3280,3280,3280,3280,0
20231103,181800,2950429040,3280,3280,3280,3280,0
20231103,181700,2950429040,3280,3280,3280,3280,0
20231103,181600,2950429040,3280,3280,3280,3280,0
20231103,181500,2950429040,3280,3280,3280,3280,8583
20231103,181400,2950429040,3280,3280,3280,3280,0
20231103,181300,2950429040,3280,3280,3280,3280,0
20231103,181200,2950429040,3280,3280,3280,3280,0
20231103,181100,2950429040,3280,3280,3280,3280,0
20231103,181000,2950429040,3280,3280,3280,3280,0
20231103,180900,2950429040,3280,3280,3280,3280,0
20231103,180800,2950429040,3280,3280,3280,3280,0
20231103,180700,2950429040,3280,3280,3280,3280,0
20231103,180600,2950429040,3280,3280,3280,3280,0
20231103,180500,2950429040,3280,3280,3280,3280,0
20231103,180400,2950429040,3280,3280,3280,3280,0
20231103,180300,2950429040,3280,3280,3280,3280,0
20231103,180200,2950429040,3280,3280,3280,3280,0
20231103,180100,2950429040,3280,3280,3280,3280,0
20231103,180000,2950429040,3280,3280,3280,3280,0
20231103,175900,2950429040,3280,3280,3280,3280,0
20231103,175800,2950429040,3280,3280,3280,3280,0
20231103,175700,2950429040,3280,3280,3280,3280,0
20231103,175600,2950429040,3280,3280,3280,3280,0
20231103,175500,2950429040,3280,3280,3280,3280,0
20231103,175400,2950429040,3280,3280,3280,3280,0
20231103,175300,2950429040,3280,3280,3280,3280,0
20231103,175200,2950429040,3280,3280,3280,3280,0
20231103,175100,2950429040,3280,3280,3280,3280,0
20231103,175000,2950429040,3280,3280,3280,3280,0
20231103,174900,2950429040,3280,3280,3280,3280,0
20231103,174800,2950429040,3280,3280,3280,3280,0
20231103,174700,2950429040,3280,3280,3280,3280,0
20231103,174600,2950429040,3280,3280,3280,3280,0
20231103,174500,2950429040,3280,3280,3280,3280,8583
20231103,174400,2950429040,3280,3280,3280,3280,0
20231103,174300,2950429040,3280,3280,3280,3280,0
20231103,174200,2950429040,3280,3280,3280,3280,0
20231103,174100,2950429040,3280,3280,3280,3280,0
20231103,174000,2950429040,3280,3280,3280,3280,0
20231103,173900,2950429040,3280,3280,3280,3280,0
20231103,173800,2950429040,3280,3280,3280,3280,0
20231103,173700,2950429040,3280,3280,3280,3280,0
20231103,173600,2950429040,3280,3280,3280,3280,0
20231103,173500,2950429040,3280,3280,3280,3280,0
20231103,173400,2950429040,3280,3280,3280,3280,0
20231103,173300,2950429040,3280,3280,3280,3280,0
20231103,173200,2950429040,3280,3280,3280,3280,0
20231103,173100,2950429040,3280,3280,3280,3280,0
20231103,173000,2950429040,3280,3280,3280,3280,0
20231103,172900,2950429040,3280,3280,3280,3280,0
20231103,172800,2950429040,3280,3280,3280,3280,0
20231103,172700,2950429040,3280,3280,3280,3280,0
20231103,172600,2950429040,3280,3280,3280,3280,0
20231103,172500,2950429040,3280,3280,3280,3280,0
20231103,172400,2950429040,3280,3280,3280,3280,0
20231103,172300,2950429040,3280,3280,3280,3280,0
20231103,172200,2950429040,3280,3280,3280,3280,0
20231103,172100,2950429040,3280,3280,3280,3280,0
20231103,172000,2950429040,3280,3280,3280,3280,0
20231103,171900,2950429040,3280,3280,3280,3280,0
20231103,171800,2950429040,3280,3280,3280,3280,0
20231103,171700,2950429040,3280,3280,3280,3280,0
20231103,171600,2950429040,3280,3280,3280,3280,0
20231103,171500,2950429040,3280,3280,3280,3280,8583
20231103,171400,2950429040,3280,3280,3280,3280,0
20231103,171300,2950429040,3280,3280,3280,3280,0
20231103,171200,2950429040,3280,3280,3280,3280,0
20231103,171100,2950429040,3280,3280,3280,3280,0
20231103,171000,2950429040,3280,3280,3280,3280,0
20231103,170900,2950429040,3280,3280,3280,3280,0
20231103,170800,2950429040,3280,3280,3280,3280,0
20231103,170700,2950429040,3280,3280,3280,3280,0
20231103,170600,2950429040,3280,3280,3280,3280,0
20231103,170500,2950429040,3280,3280,3280,3280,0
20231103,170400,2950429040,3280,3280,3280,3280,0
20231103,170300,2950429040,3280,3280,3280,3280,0
20231103,170200,2950429040,3280,3280,3280,3280,0
20231103,170100,2950429040,3280,3280,3280,3280,0
20231103,170000,2950429040,3280,3280,3280,3280,0
20231103,165900,2950429040,3280,3280,3280,3280,0
20231103,165800,2950429040,3280,3280,3280,3280,0
20231103,165700,2950429040,3280,3280,3280,3280,0
20231103,165600,2950429040,3280,3280,3280,3280,0
20231103,165500,2950429040,3280,3280,3280,3280,0
20231103,165400,2950429040,3280,3280,3280,3280,0
20231103,165300,2950429040,3280,3280,3280,3280,0
20231103,165200,2950429040,3280,3280,3280,3280,0
20231103,165100,2950429040,3280,3280,3280,3280,0
20231103,165000,2950429040,3280,3280,3280,3280,0
20231103,164900,2950429040,3280,3280,3280,3280,0
20231103,164800,2950429040,3280,3280,3280,3280,0
20231103,164700,2950429040,3280,3280,3280,3280,0
20231103,164600,2950429040,3280,3280,3280,3280,0
20231103,164500,2950429040,3280,3280,3280,3280,8583
20231103,164400,2950429040,3280,3280,3280,3280,0
20231103,164300,2950429040,3280,3280,3280,3280,0
20231103,164200,2950429040,3280,3280,3280,3280,0
20231103,164100,2950429040,3280,3280,3280,3280,0
20231103,164000,2950429040,3280,3280,3280,3280,0
20231103,163900,2950429040,3280,3280,3280,3280,0
20231103,163800,2950429040,3280,3280,3280,3280,0
20231103,163700,2950429040,3280,3280,3280,3280,0
20231103,163600,2950429040,3280,3280,3280,3280,0
20231103,163500,2950429040,3280,3280,3280,3280,0
20231103,163400,2950429040,3280,3280,3280,3280,0
20231103,163300,2950429040,3280,3280,3280,3280,0
20231103,163200,2950429040,3280,3280,3280,3280,0
20231103,163100,2950429040,3280,3280,3280,3280,0
20231103,163000,2950429040,3280,3280,3280,3280,0
20231103,162900,2950429040,3280,3280,3280,3280,0
20231103,162800,2950429040,3280,3280,3280,3280,0
20231103,162700,2950429040,3280,3280,3280,3280,0
20231103,162600,2950429040,3280,3280,3280,3280,0
20231103,162500,2950429040,3280,3280,3280,3280,0
20231103,162400,2950429040,3280,3280,3280,3280,0
20231103,162300,2950429040,3280,3280,3280,3280,0
20231103,162200,2950429040,3280,3280,3280,3280,0
20231103,162100,2950429040,3280,3280,3280,3280,0
20231103,162000,2950429040,3280,3280,3280,3280,0
20231103,161900,2950429040,3280,3280,3280,3280,0
20231103,161800,2950429040,3280,3280,3280,3280,0
20231103,161700,2950429040,3280,3280,3280,3280,0
20231103,161600,2950429040,3280,3280,3280,3280,0
20231103,161500,2950429040,3280,3280,3280,3280,8583
20231103,161400,2950429040,3280,3280,3280,3280,0
20231103,161300,2950429040,3280,3280,3280,3280,0
20231103,161200,2950429040,3280,3280,3280,3280,0
20231103,161100,2950429040,3280,3280,3280,3280,0
20231103,161000,2950429040,3280,3280,3280,3280,0
20231103,160900,2950429040,3280,3280,3280,3280,0
20231103,160800,2950429040,3280,3280,3280,3280,0
20231103,160700,2950429040,3280,3280,3280,3280,0
20231103,160600,2950429040,3280,3280,3280,3280,0
20231103,160500,2950429040,3280,3280,3280,3280,0
20231103,160400,2950429040,3280,3280,3280,3280,0
20231103,160300,2950429040,3280,3280,3280,3280,0
20231103,160200,2950429040,3280,3280,3280,3280,0
20231103,160100,2950429040,3280,3280,3280,3280,0
20231103,160000,2950429040,3280,3280,3280,3280,0
20231103,155900,2950429040,3280,3280,3280,3280,0
20231103,155800,2950429040,3280,3280,3280,3280,0
20231103,155700,2950429040,3280,3280,3280,3280,0
20231103,155600,2950429040,3280,3280,3280,3280,0
20231103,155500,2950429040,3280,3280,3280,3280,0
20231103,155400,2950429040,3280,3280,3280,3280,0
20231103,155300,2950429040,3280,3280,3280,3280,0
20231103,155200,2950429040,3280,3280,3280,3280,0
20231103,155100,2950429040,3280,3280,3280,3280,0
20231103,155000,2950429040,3280,3280,3280,3280,0
20231103,154900,2950429040,3280,3280,3280,3280,0
20231103,154800,2950429040,3280,3280,3280,3280,0
20231103,154700,2950429040,3280,3280,3280,3280,0
20231103,154600,2950429040,3280,3280,3280,3280,0
20231103,154500,2950429040,3280,3280,3280,3280,8583
20231103,154400,2950429040,3280,3280,3280,3280,0
20231103,154300,2950429040,3280,3280,3280,3280,0
20231103,154200,2950429040,3280,3280,3280,3280,0
20231103,154100,2950429040,3280,3280,3280,3280,0
20231103,154000,2950429040,3280,3280,3280,3280,0
20231103,153900,2950429040,3280,3280,3280,3280,0
20231103,153800,2950429040,3280,3280,3280,3280,0
20231103,153700,2950429040,3280,3280,3280,3280,0
20231103,153600,2950429040,3280,3280,3280,3280,0
20231103,153500,2950429040,3280,3280,3280,3280,0
20231103,153400,2950429040,3280,3280,3280,3280,0
20231103,153300,2950429040,3280,3280,3280,3280,0
20231103,153200,2950429040,3280,3280,3280,3280,0
20231103,153100,2950429040,3280,3280,3280,3280,0
20231103,153000,2950429040,3280,3280,3280,3280,8583
20231103,152900,2922276800,3280,3280,3280,3280,0
20231103,152800,2922276800,3280,3280,3280,3280,0
20231103,152700,2922276800,3280,3280,3280,3280,0
20231103,152600,2922276800,3280,3280,3280,3280,0
20231103,152500,2922276800,3280,3280,3280,3280,0
20231103,152400,2922276800,3280,3280,3280,3280,0
20231103,152300,2922276800,3280,3280,3280,3280,0
20231103,152200,2922276800,3280,3280,3280,3280,0
20231103,152100,2922276800,3280,3280,3280,3280,0
20231103,152000,2922276800,3280,3280,3280,3280,0
20231103,151900,2922276800,3280,3275,3280,3275,3807
20231103,151800,2909789905,3285,3270,3285,3270,5337
20231103,151700,2892307605,3275,3270,3275,3270,978
20231103,151600,2889106690,3280,3270,3280,3270,2695
20231103,151500,2880287900,3270,3275,3275,3270,1117
20231103,151400,2876634585,3275,3275,3275,3270,629
20231103,151300,2874574665,3270,3270,3270,3260,2843
20231103,151200,2865288600,3275,3270,3275,3265,712
20231103,151100,2862961615,3275,3275,3280,3260,4877
20231103,151000,2847035585,3280,3280,3280,3280,127
20231103,150900,2846619025,3280,3275,3280,3275,550
20231103,150800,2844815275,3275,3280,3280,3275,1315
20231103,150700,2840508500,3280,3285,3285,3280,1320
20231103,150600,2836178605,3285,3285,3285,3285,495
20231103,150500,2834552530,3285,3280,3285,3280,1981
20231103,150400,2828054800,3280,3280,3280,3280,62
20231103,150300,2827851440,3280,3275,3280,3275,96
20231103,150200,2827536810,3275,3275,3275,3275,30
20231103,150100,2827438560,3275,3270,3275,3270,1216
20231103,150000,2823456210,3275,3270,3275,3270,392
20231103,145900,2822174350,3265,3265,3265,3265,279
20231103,145800,2821263415,3265,3260,3270,3260,2857
20231103,145700,2811936550,3265,3260,3265,3260,111
20231103,145600,2811574490,3270,3265,3270,3255,514
20231103,145500,2809897370,3265,3270,3270,3265,8
20231103,145400,2809871225,3270,3270,3270,3270,9
20231103,145300,2809841795,3260,3270,3270,3245,4258
20231103,145200,2795984240,3270,3270,3270,3270,121
20231103,145100,2795588570,3265,3250,3265,3250,445
20231103,145000,2794137145,3245,3275,3280,3245,25266
20231103,144900,2711829180,3270,3275,3275,3270,1373
20231103,144800,2707337415,3270,3275,3275,3270,368
20231103,144700,2706132960,3270,3285,3285,3270,11759
20231103,144600,2667590275,3290,3290,3290,3290,562
20231103,144500,2665741295,3285,3285,3290,3285,2223
20231103,144400,2658437310,3290,3285,3290,3285,328
20231103,144300,2657359290,3285,3290,3290,3285,90
20231103,144200,2657063235,3290,3290,3290,3290,120
20231103,144100,2656668435,3290,3290,3290,3290,30
20231103,144000,2656569735,3290,3285,3290,3285,332
20231103,143900,2655477615,3290,3285,3290,3285,344
20231103,143800,2654347525,3285,3285,3285,3285,251
20231103,143700,2653522990,3285,3285,3285,3285,1925
20231103,143600,2647199365,3290,3290,3290,3290,1
20231103,143500,2647196075,3285,3285,3285,3285,5
20231103,143400,2647179650,3285,3285,3285,3285,71
20231103,143300,2646946415,3285,3285,3285,3285,1502
20231103,143200,2642012345,3290,3290,3290,3290,132
20231103,143100,2641578065,3290,3290,3290,3290,380
20231103,143000,2640327865,3290,3290,3290,3285,1981
20231103,142900,2633819720,3290,3290,3290,3285,179
20231103,142800,2633231050,3290,3285,3290,3285,81
20231103,142700,2632964710,3285,3290,3290,3285,144
20231103,142600,2632491115,3290,3290,3290,3290,1024
20231103,142500,2629122155,3295,3290,3295,3290,32
20231103,142400,2629016870,3290,3290,3290,3290,176
20231103,142300,2628437830,3295,3290,3295,3290,82
20231103,142200,2628167655,3295,3295,3295,3295,1
20231103,142100,2628164360,3285,3285,3285,3285,0
20231103,142000,2628164360,3285,3285,3285,3285,17
20231103,141900,2628108515,3290,3290,3290,3285,312
20231103,141800,2627082530,3295,3290,3295,3290,488
20231103,141700,2625475480,3290,3290,3290,3290,52
20231103,141600,2625304400,3290,3290,3290,3290,68
20231103,141500,2625080680,3290,3290,3290,3290,1378
20231103,141400,2620547060,3290,3290,3290,3290,4146
20231103,141300,2606906720,3290,3280,3290,3280,410
20231103,141200,2605560820,3275,3285,3285,3275,3510
20231103,141100,2594040610,3285,3280,3285,3280,65
20231103,141000,2593827405,3280,3280,3285,3275,266
20231103,140900,2592956020,3280,3280,3280,3280,150
20231103,140800,2592464020,3285,3285,3285,3285,10
20231103,140700,2592431170,3285,3285,3285,3285,105
20231103,140600,2592086245,3285,3285,3285,3285,0
20231103,140500,2592086245,3285,3280,3285,3275,1059
20231103,140400,2588613975,3285,3285,3285,3285,1
20231103,140300,2588610690,3280,3280,3280,3280,7
20231103,140200,2588587730,3280,3285,3285,3280,2476
20231103,140100,2580465715,3285,3285,3285,3285,120
20231103,140000,2580071515,3290,3290,3290,3290,1
20231103,135900,2580068225,3290,3285,3290,3285,1373
20231103,135800,2575556305,3280,3280,3280,3280,745
20231103,135700,2573112705,3280,3280,3280,3280,102
20231103,135600,2572778145,3280,3280,3280,3280,2932
20231103,135500,2563161185,3280,3280,3280,3280,53
20231103,135400,2562987345,3280,3275,3280,3275,145
20231103,135300,2562511970,3275,3275,3275,3275,216
20231103,135200,2561804570,3280,3280,3280,3275,873
20231103,135100,2558945480,3275,3275,3280,3275,574
20231103,135000,2557065625,3275,3270,3275,3270,101
20231103,134900,2556735350,3275,3270,3275,3270,196
20231103,134800,2556094425,3265,3270,3275,3265,2151
20231103,134700,2549068410,3275,3275,3275,3275,1
20231103,134600,2549065135,3275,3275,3275,3275,486
20231103,134500,2547473485,3270,3265,3270,3265,1426
20231103,134400,2542810475,3270,3270,3270,3270,110
20231103,134300,2542450775,3270,3265,3270,3265,4234
20231103,134200,2528608630,3265,3265,3265,3265,0
20231103,134100,2528608630,3265,3265,3270,3265,3400
20231103,134000,2517507130,3270,3270,3270,3270,1
20231103,133900,2517503860,3265,3265,3265,3265,600
20231103,133800,2515544860,3265,3270,3275,3265,2491
20231103,133700,2507399450,3270,3270,3270,3270,830
20231103,133600,2504685350,3270,3270,3275,3265,2395
20231103,133500,2496855090,3270,3275,3280,3270,1355
20231103,133400,2492420455,3280,3275,3280,3275,1466
20231103,133300,2487619290,3275,3275,3275,3275,215
20231103,133200,2486915165,3275,3275,3275,3270,383
20231103,133100,2485662715,3275,3270,3275,3270,134
20231103,133000,2485224385,3270,3265,3275,3265,210
20231103,132900,2484538680,3265,3265,3275,3265,1164
20231103,132800,2480738160,3265,3270,3270,3265,7230
20231103,132700,2457120835,3275,3275,3275,3275,120
20231103,132600,2456727835,3280,3280,3280,3280,100
20231103,132500,2456399835,3270,3275,3275,3270,518
20231103,132400,2454705825,3280,3275,3280,3275,2800
20231103,132300,2445534325,3275,3280,3280,3275,1762
20231103,132200,2439755080,3280,3280,3280,3280,306
20231103,132100,2438751400,3280,3280,3280,3280,207
20231103,132000,2438072440,3280,3285,3290,3280,369
20231103,131900,2436859060,3285,3285,3290,3285,121
20231103,131800,2436461185,3280,3280,3280,3280,394
20231103,131700,2435168865,3280,3280,3280,3280,806
20231103,131600,2432525185,3280,3280,3280,3280,325
20231103,131500,2431459185,3275,3280,3280,3275,293
20231103,131400,2430498260,3275,3275,3275,3275,66
20231103,131300,2430282110,3275,3275,3275,3275,877
20231103,131200,2427409935,3275,3280,3280,3270,1248
20231103,131100,2423322735,3280,3280,3280,3280,72
20231103,131000,2423086575,3285,3285,3285,3285,7
20231103,130900,2423063580,3285,3285,3285,3285,0
20231103,130800,2423063580,3285,3280,3285,3280,548
20231103,130700,2421266090,3280,3280,3280,3280,1
20231103,130600,2421262810,3270,3275,3275,3270,1882
20231103,130500,2415108165,3275,3275,3275,3270,2657
20231103,130400,2406407300,3280,3280,3285,3275,2572
20231103,130300,2397971670,3280,3280,3285,3280,57
20231103,130200,2397784460,3280,3280,3280,3280,56
20231103,130100,2397600780,3280,3280,3280,3280,310
20231103,130000,2396583980,3275,3275,3280,3275,581
20231103,125900,2394680950,3275,3280,3280,3275,2638
20231103,125800,2386028895,3280,3280,3285,3280,70
20231103,125700,2385799270,3280,3285,3285,3280,117
20231103,125600,2385414995,3285,3285,3285,3280,888
20231103,125500,2382500415,3285,3290,3290,3280,250
20231103,125400,2381678715,3290,3280,3290,3280,2304
20231103,125300,2374121585,3280,3280,3280,3280,317
20231103,125200,2373081825,3280,3280,3280,3275,1250
20231103,125100,2368981830,3280,3280,3295,3280,1067
20231103,125000,2365481975,3280,3290,3290,3280,4073
20231103,124900,2352098685,3290,3300,3300,3290,3246
20231103,124800,2341406715,3300,3300,3300,3300,2125
20231103,124700,2334394215,3310,3310,3310,3300,1894
20231103,124600,2328141455,3310,3305,3310,3305,814
20231103,124500,2325450430,3305,3300,3305,3300,1605
20231103,124400,2320146320,3300,3300,3305,3300,1451
20231103,124300,2315358015,3300,3300,3305,3300,1319
20231103,124200,2311005020,3305,3310,3310,3305,2298
20231103,124100,2303410115,3305,3310,3310,3305,914
20231103,124000,2300385550,3310,3310,3310,3310,51
20231103,123900,2300216740,3310,3315,3315,3310,1305
20231103,123800,2295896615,3315,3315,3315,3315,1135
20231103,123700,2292134090,3315,3315,3320,3310,5069
20231103,123600,2275327190,3320,3320,3320,3320,586
20231103,123500,2273381670,3325,3320,3325,3315,1449
20231103,123400,2268569655,3325,3320,3325,3320,409
20231103,123300,2267211110,3320,3325,3325,3310,1493
20231103,123200,2262256525,3325,3320,3325,3315,1629
20231103,123100,2256840410,3315,3320,3320,3315,241
20231103,123000,2256040590,3315,3320,3325,3315,313
20231103,122900,2255002220,3325,3325,3325,3315,2093
20231103,122800,2248056905,3325,3330,3330,3315,369
20231103,122700,2246829090,3330,3310,3330,3310,6050
20231103,122600,2226713665,3310,3310,3310,3305,134
20231103,122500,2226270170,3310,3310,3310,3310,300
20231103,122400,2225277170,3310,3320,3320,3305,3152
20231103,122300,2214849480,3325,3320,3325,3310,10672
20231103,122200,2179474565,3325,3325,3325,3325,453
20231103,122100,2177968340,3320,3325,3325,3320,2472
20231103,122000,2169753965,3320,3325,3325,3320,1954
20231103,121900,2163256925,3320,3320,3320,3320,1173
20231103,121800,2159362565,3320,3315,3320,3315,2626
20231103,121700,2150646495,3320,3320,3320,3320,123
20231103,121600,2150238135,3320,3310,3320,3310,77
20231103,121500,2149982595,3310,3320,3320,3305,9975
20231103,121400,2116956825,3320,3315,3325,3315,3460
20231103,121300,2105470850,3315,3310,3315,3305,2107
20231103,121200,2098499030,3315,3325,3325,3310,4569
20231103,121100,2083355000,3325,3320,3325,3300,4669
20231103,121000,2067925080,3300,3325,3325,3300,10175
20231103,120900,2034226605,3325,3335,3335,3325,2820
20231103,120800,2024838485,3335,3335,3335,3325,3247
20231103,120700,2014019940,3335,3330,3335,3320,2824
20231103,120600,2004621900,3335,3315,3340,3310,22019
20231103,120500,1931401465,3315,3310,3315,3310,5927
20231103,120400,1911762690,3310,3305,3310,3305,4457
20231103,120300,1897028610,3305,3300,3305,3295,633
20231103,120200,1894939635,3300,3300,3300,3295,1215
20231103,120100,1890930680,3300,3300,3300,3300,1248
20231103,120000,1886812280,3300,3300,3300,3300,3280
20231103,115900,1875988280,3300,3295,3300,3295,2581
20231103,115800,1867474260,3295,3295,3295,3295,1500
20231103,115700,1862531760,3295,3295,3295,3290,335
20231103,115600,1861428605,3295,3285,3295,3285,8809
20231103,115500,1832452975,3290,3285,3290,3280,449
20231103,115400,1830978325,3290,3290,3290,3290,0
20231103,115300,1830978325,3290,3285,3290,3285,21
20231103,115200,1830909285,3290,3290,3290,3290,29
20231103,115100,1830813875,3290,3290,3290,3290,1
20231103,115000,1830810585,3280,3285,3290,3280,31
20231103,114900,1830708805,3290,3285,3290,3285,11
20231103,114800,1830672665,3290,3285,3290,3275,1568
20231103,114700,1825525100,3280,3275,3285,3275,1685
20231103,114600,1820000755,3270,3275,3285,3270,1487
20231103,114500,1815137355,3265,3275,3275,3265,489
20231103,114400,1813538690,3275,3290,3290,3270,3752
20231103,114300,1801222580,3290,3290,3290,3285,838
20231103,114200,1798466155,3290,3290,3290,3285,1098
20231103,114100,1794853785,3290,3290,3295,3290,540
20231103,114000,1793076680,3295,3290,3295,3290,567
20231103,113900,1791211235,3290,3285,3290,3285,1048
20231103,113800,1787763570,3285,3295,3295,3285,712
20231103,113700,1785418590,3295,3295,3295,3290,179
20231103,113600,1784828915,3295,3290,3295,3285,78
20231103,113500,1784572295,3290,3285,3290,3285,348
20231103,113400,1783427595,3285,3290,3290,3285,290
20231103,113300,1782473950,3290,3290,3295,3290,66
20231103,113200,1782256660,3295,3295,3295,3290,812
20231103,113100,1779583640,3295,3295,3295,3290,882
20231103,113000,1776679950,3295,3290,3295,3290,4624
20231103,112900,1761463355,3280,3290,3290,3280,2108
20231103,112800,1754533865,3290,3295,3295,3290,816
20231103,112700,1751849170,3290,3295,3295,3290,121
20231103,112600,1751450980,3295,3295,3295,3295,63
20231103,112500,1751243395,3290,3295,3295,3290,1000
20231103,112400,1747952535,3295,3295,3295,3290,2648
20231103,112300,1739227535,3295,3295,3295,3295,454
20231103,112200,1737731605,3295,3295,3295,3295,113
20231103,112100,1737359270,3295,3300,3300,3295,4887
20231103,112000,1721252500,3300,3295,3300,3295,3007
20231103,111900,1711331390,3295,3280,3295,3275,3176
20231103,111800,1700890540,3275,3265,3280,3260,6608
20231103,111700,1679220030,3265,3280,3285,3260,1950
20231103,111600,1672844150,3280,3275,3280,3275,6375
20231103,111500,1651934750,3270,3280,3280,3270,505
20231103,111400,1650280910,3275,3275,3280,3275,3434
20231103,111300,1639027540,3275,3260,3275,3260,1154
20231103,111200,1635252300,3265,3270,3275,3265,808
20231103,111100,1632610120,3250,3275,3275,3250,2073
20231103,111000,1625852135,3275,3270,3275,3260,2927
20231103,110900,1616297755,3275,3270,3280,3270,2930
20231103,110800,1606716430,3270,3275,3280,3270,405
20231103,110700,1605390525,3280,3280,3280,3280,50
20231103,110600,1605226525,3280,3280,3280,3275,1237
20231103,110500,1601174835,3270,3275,3280,3270,917
20231103,110400,1598170745,3275,3285,3290,3275,4825
20231103,110300,1582349125,3290,3290,3290,3290,300
20231103,110200,1581362125,3290,3295,3295,3285,2388
20231103,110100,1573504895,3295,3300,3310,3295,2194
20231103,110000,1566266640,3310,3295,3310,3295,11562
20231103,105900,1528112385,3300,3295,3300,3290,2609
20231103,105800,1519525025,3290,3295,3295,3285,844
20231103,105700,1516746125,3295,3295,3300,3295,3705
20231103,105600,1504537825,3295,3290,3300,3290,2540
20231103,105500,1496163705,3290,3285,3300,3285,9749
20231103,105400,1464050535,3285,3280,3285,3280,7969
20231103,105300,1437879465,3280,3280,3280,3275,1314
20231103,105200,1433569645,3275,3280,3285,3275,8076
20231103,105100,1407086370,3280,3270,3280,3270,6364
20231103,105000,1386255710,3270,3265,3270,3265,577
20231103,104900,1384371655,3270,3270,3270,3265,73
20231103,104800,1384132955,3275,3275,3275,3275,248
20231103,104700,1383320755,3265,3270,3275,3265,591
20231103,104600,1381388895,3270,3270,3275,3265,2022
20231103,104500,1374776955,3270,3270,3270,3265,206
20231103,104400,1374103790,3270,3270,3270,3270,912
20231103,104300,1371121550,3270,3270,3270,3270,645
20231103,104200,1369012400,3270,3270,3270,3270,6
20231103,104100,1368992780,3265,3270,3275,3265,176
20231103,104000,1368417355,3270,3270,3275,3265,934
20231103,103900,1365363950,3275,3270,3275,3270,5578
20231103,103800,1347123885,3275,3275,3275,3270,1868
20231103,103700,1341008150,3275,3275,3275,3270,2097
20231103,103600,1334150935,3275,3260,3275,3260,6864
20231103,103500,1311732295,3255,3255,3255,3250,2653
20231103,103400,1303099840,3255,3260,3260,3255,228
20231103,103300,1302357695,3255,3250,3260,3250,3434
20231103,103200,1291182845,3255,3255,3255,3240,3601
20231103,103100,1279496225,3250,3255,3255,3250,2862
20231103,103000,1270192115,3260,3260,3260,3255,36
20231103,102900,1270074905,3260,3255,3260,3255,111
20231103,102800,1269713595,3260,3265,3265,3260,839
20231103,102700,1266978390,3260,3250,3265,3250,8596
20231103,102600,1238978570,3235,3245,3250,3235,2851
20231103,102500,1229724925,3250,3250,3250,3250,154
20231103,102400,1229224425,3250,3250,3250,3245,83
20231103,102300,1228954850,3250,3255,3255,3250,808
20231103,102200,1226325175,3255,3245,3255,3245,350
20231103,102100,1225189095,3240,3255,3260,3240,798
20231103,102000,1222602695,3255,3250,3255,3230,2060
20231103,101900,1215910565,3245,3240,3245,3240,740
20231103,101800,1213511365,3245,3245,3245,3245,528
20231103,101700,1211798005,3250,3235,3250,3230,3630
20231103,101600,1200023040,3230,3235,3235,3230,1920
20231103,101500,1193820485,3235,3245,3245,3235,367
20231103,101400,1192631895,3245,3245,3250,3245,1651
20231103,101300,1187274395,3245,3250,3250,3245,155
20231103,101200,1186770675,3255,3250,3255,3250,528
20231103,101100,1185052830,3250,3240,3250,3240,4553
20231103,101000,1170266000,3240,3230,3240,3230,4669
20231103,100900,1155158815,3230,3225,3230,3225,3505
20231103,100800,1143843680,3225,3220,3225,3220,1118
20231103,100700,1140242435,3225,3225,3225,3220,1262
20231103,100600,1136172675,3225,3225,3225,3225,793
20231103,100500,1133615250,3225,3215,3225,3210,254
20231103,100400,1132798530,3220,3215,3225,3215,1273
20231103,100300,1128704355,3215,3215,3215,3215,196
20231103,100200,1128074215,3210,3215,3215,3210,100
20231103,100100,1127753160,3210,3210,3210,3205,1030
20231103,100000,1124447155,3210,3210,3210,3210,617
20231103,095900,1122466585,3210,3210,3210,3200,652
20231103,095800,1120377720,3200,3205,3210,3200,1087
20231103,095700,1116893970,3200,3200,3210,3200,246
20231103,095600,1116106440,3200,3200,3200,3200,9
20231103,095500,1116077640,3200,3200,3200,3195,2949
20231103,095400,1106641080,3200,3190,3215,3190,8879
20231103,095300,1078271875,3190,3200,3200,3190,4238
20231103,095200,1064731255,3195,3200,3205,3195,1477
20231103,095100,1060005980,3200,3210,3210,3200,10188
20231103,095000,1027375430,3210,3210,3210,3210,36
20231103,094900,1027259870,3210,3215,3215,3205,4032
20231103,094800,1014317075,3215,3215,3215,3215,1284
20231103,094700,1010189015,3215,3210,3215,3210,761
20231103,094600,1007742410,3220,3220,3220,3215,1415
20231103,094500,1003189085,3215,3220,3240,3215,5819
20231103,094400,984442970,3220,3220,3220,3220,1226
20231103,094300,980495250,3225,3220,3225,3220,2250
20231103,094200,973249845,3225,3225,3240,3220,3725
20231103,094100,961246020,3225,3240,3245,3225,1666
20231103,094000,955863290,3245,3260,3265,3235,12490
20231103,093900,915371930,3260,3260,3275,3250,9297
20231103,093800,885072870,3275,3260,3275,3245,10997
20231103,093700,849236795,3255,3265,3290,3255,5533
20231103,093600,831104430,3280,3255,3285,3250,7184
20231103,093500,807666510,3255,3245,3260,3245,8394
20231103,093400,780365105,3245,3225,3245,3225,4716
20231103,093300,765109975,3225,3235,3235,3225,844
20231103,093200,762384190,3230,3230,3235,3230,715
20231103,093100,760073685,3235,3225,3235,3225,3919
20231103,093000,747418900,3225,3225,3230,3215,5096
20231103,092900,730975020,3225,3220,3225,3210,783
20231103,092800,728452830,3215,3215,3215,3210,2701
20231103,092700,719777230,3215,3220,3220,3215,4146
20231103,092600,706441845,3230,3230,3230,3230,1635
20231103,092500,701160795,3230,3230,3230,3220,1865
20231103,092400,695138765,3230,3240,3245,3230,883
20231103,092300,692281995,3245,3230,3245,3230,4157
20231103,092200,678827300,3230,3225,3230,3225,2179
20231103,092100,671791530,3205,3215,3220,3205,4789
20231103,092000,656407625,3210,3210,3210,3210,3637
20231103,091900,644732855,3210,3210,3215,3205,1602
20231103,091800,639589885,3210,3205,3210,3200,693
20231103,091700,637369890,3200,3205,3210,3200,2510
20231103,091600,629332615,3205,3225,3225,3205,7959
20231103,091500,603751945,3220,3210,3230,3210,10216
20231103,091400,570844250,3220,3200,3220,3200,6192
20231103,091300,550957195,3200,3210,3215,3200,1989
20231103,091200,544592265,3215,3200,3215,3200,5042
20231103,091100,528432975,3200,3220,3255,3185,35198
20231103,091000,415185800,3205,3220,3220,3200,20440
20231103,090900,349521915,3225,3245,3245,3220,5997
20231103,090800,330177825,3245,3245,3245,3235,9849
20231103,090700,298315895,3240,3240,3245,3220,4587
20231103,090600,283491515,3220,3230,3240,3215,33013
20231103,090500,177001200,3230,3245,3255,3225,6902
20231103,090400,154693135,3245,3265,3270,3240,5508
20231103,090300,136783630,3265,3280,3285,3265,7649
20231103,090200,111746045,3280,3290,3295,3280,8177
20231103,090100,84846135,3285,3275,3300,3270,4862
20231103,090000,68855060,3270,3240,3270,3240,21185