KissMeData/226340/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,204100,1780833580,2485,2485,2485,2485,19828
20231106,204000,1780833580,2485,2485,2485,2485,0
20231106,203900,1780833580,2485,2485,2485,2485,0
20231106,203800,1780833580,2485,2485,2485,2485,0
20231106,203700,1780833580,2485,2485,2485,2485,0
20231106,203600,1780833580,2485,2485,2485,2485,0
20231106,203500,1780833580,2485,2485,2485,2485,0
20231106,203400,1780833580,2485,2485,2485,2485,0
20231106,203300,1780833580,2485,2485,2485,2485,0
20231106,203200,1780833580,2485,2485,2485,2485,0
20231106,203100,1780833580,2485,2485,2485,2485,0
20231106,203000,1780833580,2485,2485,2485,2485,0
20231106,202900,1780833580,2485,2485,2485,2485,0
20231106,202800,1780833580,2485,2485,2485,2485,0
20231106,202700,1780833580,2485,2485,2485,2485,0
20231106,202600,1780833580,2485,2485,2485,2485,0
20231106,202500,1780833580,2485,2485,2485,2485,0
20231106,202400,1780833580,2485,2485,2485,2485,0
20231106,202300,1780833580,2485,2485,2485,2485,0
20231106,202200,1780833580,2485,2485,2485,2485,0
20231106,202100,1780833580,2485,2485,2485,2485,0
20231106,202000,1780833580,2485,2485,2485,2485,0
20231106,201900,1780833580,2485,2485,2485,2485,0
20231106,201800,1780833580,2485,2485,2485,2485,0
20231106,201700,1780833580,2485,2485,2485,2485,0
20231106,201600,1780833580,2485,2485,2485,2485,0
20231106,201500,1780833580,2485,2485,2485,2485,0
20231106,201400,1780833580,2485,2485,2485,2485,0
20231106,201300,1780833580,2485,2485,2485,2485,0
20231106,201200,1780833580,2485,2485,2485,2485,0
20231106,201100,1780833580,2485,2485,2485,2485,19828
20231106,201000,1780833580,2485,2485,2485,2485,0
20231106,200900,1780833580,2485,2485,2485,2485,0
20231106,200800,1780833580,2485,2485,2485,2485,0
20231106,200700,1780833580,2485,2485,2485,2485,0
20231106,200600,1780833580,2485,2485,2485,2485,0
20231106,200500,1780833580,2485,2485,2485,2485,0
20231106,200400,1780833580,2485,2485,2485,2485,0
20231106,200300,1780833580,2485,2485,2485,2485,0
20231106,200200,1780833580,2485,2485,2485,2485,0
20231106,200100,1780833580,2485,2485,2485,2485,0
20231106,200000,1780833580,2485,2485,2485,2485,0
20231106,195900,1780833580,2485,2485,2485,2485,0
20231106,195800,1780833580,2485,2485,2485,2485,0
20231106,195700,1780833580,2485,2485,2485,2485,0
20231106,195600,1780833580,2485,2485,2485,2485,0
20231106,195500,1780833580,2485,2485,2485,2485,0
20231106,195400,1780833580,2485,2485,2485,2485,0
20231106,195300,1780833580,2485,2485,2485,2485,0
20231106,195200,1780833580,2485,2485,2485,2485,0
20231106,195100,1780833580,2485,2485,2485,2485,0
20231106,195000,1780833580,2485,2485,2485,2485,0
20231106,194900,1780833580,2485,2485,2485,2485,0
20231106,194800,1780833580,2485,2485,2485,2485,0
20231106,194700,1780833580,2485,2485,2485,2485,0
20231106,194600,1780833580,2485,2485,2485,2485,0
20231106,194500,1780833580,2485,2485,2485,2485,0
20231106,194400,1780833580,2485,2485,2485,2485,0
20231106,194300,1780833580,2485,2485,2485,2485,0
20231106,194200,1780833580,2485,2485,2485,2485,0
20231106,194100,1780833580,2485,2485,2485,2485,19828
20231106,194000,1780833580,2485,2485,2485,2485,0
20231106,193900,1780833580,2485,2485,2485,2485,0
20231106,193800,1780833580,2485,2485,2485,2485,0
20231106,193700,1780833580,2485,2485,2485,2485,0
20231106,193600,1780833580,2485,2485,2485,2485,0
20231106,193500,1780833580,2485,2485,2485,2485,0
20231106,193400,1780833580,2485,2485,2485,2485,0
20231106,193300,1780833580,2485,2485,2485,2485,0
20231106,193200,1780833580,2485,2485,2485,2485,0
20231106,193100,1780833580,2485,2485,2485,2485,0
20231106,193000,1780833580,2485,2485,2485,2485,0
20231106,192900,1780833580,2485,2485,2485,2485,0
20231106,192800,1780833580,2485,2485,2485,2485,0
20231106,192700,1780833580,2485,2485,2485,2485,0
20231106,192600,1780833580,2485,2485,2485,2485,0
20231106,192500,1780833580,2485,2485,2485,2485,0
20231106,192400,1780833580,2485,2485,2485,2485,0
20231106,192300,1780833580,2485,2485,2485,2485,0
20231106,192200,1780833580,2485,2485,2485,2485,0
20231106,192100,1780833580,2485,2485,2485,2485,0
20231106,192000,1780833580,2485,2485,2485,2485,0
20231106,191900,1780833580,2485,2485,2485,2485,0
20231106,191800,1780833580,2485,2485,2485,2485,0
20231106,191700,1780833580,2485,2485,2485,2485,0
20231106,191600,1780833580,2485,2485,2485,2485,0
20231106,191500,1780833580,2485,2485,2485,2485,0
20231106,191400,1780833580,2485,2485,2485,2485,0
20231106,191300,1780833580,2485,2485,2485,2485,0
20231106,191200,1780833580,2485,2485,2485,2485,0
20231106,191100,1780833580,2485,2485,2485,2485,19828
20231106,191000,1780833580,2485,2485,2485,2485,0
20231106,190900,1780833580,2485,2485,2485,2485,0
20231106,190800,1780833580,2485,2485,2485,2485,0
20231106,190700,1780833580,2485,2485,2485,2485,0
20231106,190600,1780833580,2485,2485,2485,2485,0
20231106,190500,1780833580,2485,2485,2485,2485,0
20231106,190400,1780833580,2485,2485,2485,2485,0
20231106,190300,1780833580,2485,2485,2485,2485,0
20231106,190200,1780833580,2485,2485,2485,2485,0
20231106,190100,1780833580,2485,2485,2485,2485,0
20231106,190000,1780833580,2485,2485,2485,2485,0
20231106,185900,1780833580,2485,2485,2485,2485,0
20231106,185800,1780833580,2485,2485,2485,2485,0
20231106,185700,1780833580,2485,2485,2485,2485,0
20231106,185600,1780833580,2485,2485,2485,2485,0
20231106,185500,1780833580,2485,2485,2485,2485,0
20231106,185400,1780833580,2485,2485,2485,2485,0
20231106,185300,1780833580,2485,2485,2485,2485,0
20231106,185200,1780833580,2485,2485,2485,2485,0
20231106,185100,1780833580,2485,2485,2485,2485,0
20231106,185000,1780833580,2485,2485,2485,2485,0
20231106,184900,1780833580,2485,2485,2485,2485,0
20231106,184800,1780833580,2485,2485,2485,2485,0
20231106,184700,1780833580,2485,2485,2485,2485,0
20231106,184600,1780833580,2485,2485,2485,2485,0
20231106,184500,1780833580,2485,2485,2485,2485,0
20231106,184400,1780833580,2485,2485,2485,2485,0
20231106,184300,1780833580,2485,2485,2485,2485,0
20231106,184200,1780833580,2485,2485,2485,2485,0
20231106,184100,1780833580,2485,2485,2485,2485,19828
20231106,184000,1780833580,2485,2485,2485,2485,0
20231106,183900,1780833580,2485,2485,2485,2485,0
20231106,183800,1780833580,2485,2485,2485,2485,0
20231106,183700,1780833580,2485,2485,2485,2485,0
20231106,183600,1780833580,2485,2485,2485,2485,0
20231106,183500,1780833580,2485,2485,2485,2485,0
20231106,183400,1780833580,2485,2485,2485,2485,0
20231106,183300,1780833580,2485,2485,2485,2485,0
20231106,183200,1780833580,2485,2485,2485,2485,0
20231106,183100,1780833580,2485,2485,2485,2485,0
20231106,183000,1780833580,2485,2485,2485,2485,0
20231106,182900,1780833580,2485,2485,2485,2485,0
20231106,182800,1780833580,2485,2485,2485,2485,0
20231106,182700,1780833580,2485,2485,2485,2485,0
20231106,182600,1780833580,2485,2485,2485,2485,0
20231106,182500,1780833580,2485,2485,2485,2485,0
20231106,182400,1780833580,2485,2485,2485,2485,0
20231106,182300,1780833580,2485,2485,2485,2485,0
20231106,182200,1780833580,2485,2485,2485,2485,0
20231106,182100,1780833580,2485,2485,2485,2485,0
20231106,182000,1780833580,2485,2485,2485,2485,0
20231106,181900,1780833580,2485,2485,2485,2485,0
20231106,181800,1780833580,2485,2485,2485,2485,0
20231106,181700,1780833580,2485,2485,2485,2485,0
20231106,181600,1780833580,2485,2485,2485,2485,0
20231106,181500,1780833580,2485,2485,2485,2485,0
20231106,181400,1780833580,2485,2485,2485,2485,0
20231106,181300,1780833580,2485,2485,2485,2485,0
20231106,181200,1780833580,2485,2485,2485,2485,0
20231106,181100,1780833580,2485,2485,2485,2485,19828
20231106,181000,1780833580,2485,2485,2485,2485,0
20231106,180900,1780833580,2485,2485,2485,2485,0
20231106,180800,1780833580,2485,2485,2485,2485,0
20231106,180700,1780833580,2485,2485,2485,2485,0
20231106,180600,1780833580,2485,2485,2485,2485,0
20231106,180500,1780833580,2485,2485,2485,2485,0
20231106,180400,1780833580,2485,2485,2485,2485,0
20231106,180300,1780833580,2485,2485,2485,2485,0
20231106,180200,1780833580,2485,2485,2485,2485,0
20231106,180100,1780833580,2485,2485,2485,2485,0
20231106,180000,1780833580,2485,2485,2485,2485,0
20231106,175900,1780833580,2485,2485,2485,2485,0
20231106,175800,1780833580,2485,2485,2485,2485,0
20231106,175700,1780833580,2485,2485,2485,2485,0
20231106,175600,1780833580,2485,2485,2485,2485,0
20231106,175500,1780833580,2485,2485,2485,2485,0
20231106,175400,1780833580,2485,2485,2485,2485,0
20231106,175300,1780833580,2485,2485,2485,2485,0
20231106,175200,1780833580,2485,2485,2485,2485,0
20231106,175100,1780833580,2485,2485,2485,2485,0
20231106,175000,1780833580,2485,2485,2485,2485,0
20231106,174900,1780833580,2485,2485,2485,2485,0
20231106,174800,1780833580,2485,2485,2485,2485,0
20231106,174700,1780833580,2485,2485,2485,2485,0
20231106,174600,1780833580,2485,2485,2485,2485,0
20231106,174500,1780833580,2485,2485,2485,2485,0
20231106,174400,1780833580,2485,2485,2485,2485,0
20231106,174300,1780833580,2485,2485,2485,2485,0
20231106,174200,1780833580,2485,2485,2485,2485,0
20231106,174100,1780833580,2485,2485,2485,2485,19828
20231106,174000,1780833580,2485,2485,2485,2485,0
20231106,173900,1780833580,2485,2485,2485,2485,0
20231106,173800,1780833580,2485,2485,2485,2485,0
20231106,173700,1780833580,2485,2485,2485,2485,0
20231106,173600,1780833580,2485,2485,2485,2485,0
20231106,173500,1780833580,2485,2485,2485,2485,0
20231106,173400,1780833580,2485,2485,2485,2485,0
20231106,173300,1780833580,2485,2485,2485,2485,0
20231106,173200,1780833580,2485,2485,2485,2485,0
20231106,173100,1780833580,2485,2485,2485,2485,0
20231106,173000,1780833580,2485,2485,2485,2485,0
20231106,172900,1780833580,2485,2485,2485,2485,0
20231106,172800,1780833580,2485,2485,2485,2485,0
20231106,172700,1780833580,2485,2485,2485,2485,0
20231106,172600,1780833580,2485,2485,2485,2485,0
20231106,172500,1780833580,2485,2485,2485,2485,0
20231106,172400,1780833580,2485,2485,2485,2485,0
20231106,172300,1780833580,2485,2485,2485,2485,0
20231106,172200,1780833580,2485,2485,2485,2485,0
20231106,172100,1780833580,2485,2485,2485,2485,0
20231106,172000,1780833580,2485,2485,2485,2485,0
20231106,171900,1780833580,2485,2485,2485,2485,0
20231106,171800,1780833580,2485,2485,2485,2485,0
20231106,171700,1780833580,2485,2485,2485,2485,0
20231106,171600,1780833580,2485,2485,2485,2485,0
20231106,171500,1780833580,2485,2485,2485,2485,0
20231106,171400,1780833580,2485,2485,2485,2485,0
20231106,171300,1780833580,2485,2485,2485,2485,0
20231106,171200,1780833580,2485,2485,2485,2485,0
20231106,171100,1780833580,2485,2485,2485,2485,19828
20231106,171000,1780833580,2485,2485,2485,2485,0
20231106,170900,1780833580,2485,2485,2485,2485,0
20231106,170800,1780833580,2485,2485,2485,2485,0
20231106,170700,1780833580,2485,2485,2485,2485,0
20231106,170600,1780833580,2485,2485,2485,2485,0
20231106,170500,1780833580,2485,2485,2485,2485,0
20231106,170400,1780833580,2485,2485,2485,2485,0
20231106,170300,1780833580,2485,2485,2485,2485,0
20231106,170200,1780833580,2485,2485,2485,2485,0
20231106,170100,1780833580,2485,2485,2485,2485,0
20231106,170000,1780833580,2485,2485,2485,2485,0
20231106,165900,1780833580,2485,2485,2485,2485,0
20231106,165800,1780833580,2485,2485,2485,2485,0
20231106,165700,1780833580,2485,2485,2485,2485,0
20231106,165600,1780833580,2485,2485,2485,2485,0
20231106,165500,1780833580,2485,2485,2485,2485,0
20231106,165400,1780833580,2485,2485,2485,2485,0
20231106,165300,1780833580,2485,2485,2485,2485,0
20231106,165200,1780833580,2485,2485,2485,2485,0
20231106,165100,1780833580,2485,2485,2485,2485,0
20231106,165000,1780833580,2485,2485,2485,2485,0
20231106,164900,1780833580,2485,2485,2485,2485,0
20231106,164800,1780833580,2485,2485,2485,2485,0
20231106,164700,1780833580,2485,2485,2485,2485,0
20231106,164600,1780833580,2485,2485,2485,2485,0
20231106,164500,1780833580,2485,2485,2485,2485,0
20231106,164400,1780833580,2485,2485,2485,2485,0
20231106,164300,1780833580,2485,2485,2485,2485,0
20231106,164200,1780833580,2485,2485,2485,2485,0
20231106,164100,1780833580,2485,2485,2485,2485,19828
20231106,164000,1780833580,2485,2485,2485,2485,0
20231106,163900,1780833580,2485,2485,2485,2485,0
20231106,163800,1780833580,2485,2485,2485,2485,0
20231106,163700,1780833580,2485,2485,2485,2485,0
20231106,163600,1780833580,2485,2485,2485,2485,0
20231106,163500,1780833580,2485,2485,2485,2485,0
20231106,163400,1780833580,2485,2485,2485,2485,0
20231106,163300,1780833580,2485,2485,2485,2485,0
20231106,163200,1780833580,2485,2485,2485,2485,0
20231106,163100,1780833580,2485,2485,2485,2485,0
20231106,163000,1780833580,2485,2485,2485,2485,0
20231106,162900,1780833580,2485,2485,2485,2485,0
20231106,162800,1780833580,2485,2485,2485,2485,0
20231106,162700,1780833580,2485,2485,2485,2485,0
20231106,162600,1780833580,2485,2485,2485,2485,0
20231106,162500,1780833580,2485,2485,2485,2485,0
20231106,162400,1780833580,2485,2485,2485,2485,0
20231106,162300,1780833580,2485,2485,2485,2485,0
20231106,162200,1780833580,2485,2485,2485,2485,0
20231106,162100,1780833580,2485,2485,2485,2485,0
20231106,162000,1780833580,2485,2485,2485,2485,0
20231106,161900,1780833580,2485,2485,2485,2485,0
20231106,161800,1780833580,2485,2485,2485,2485,0
20231106,161700,1780833580,2485,2485,2485,2485,0
20231106,161600,1780833580,2485,2485,2485,2485,0
20231106,161500,1780833580,2485,2485,2485,2485,0
20231106,161400,1780833580,2485,2485,2485,2485,0
20231106,161300,1780833580,2485,2485,2485,2485,0
20231106,161200,1780833580,2485,2485,2485,2485,0
20231106,161100,1780833580,2485,2485,2485,2485,19828
20231106,161000,1780833580,2485,2485,2485,2485,0
20231106,160900,1780833580,2485,2485,2485,2485,0
20231106,160800,1780833580,2485,2485,2485,2485,0
20231106,160700,1780833580,2485,2485,2485,2485,0
20231106,160600,1780833580,2485,2485,2485,2485,0
20231106,160500,1780833580,2485,2485,2485,2485,0
20231106,160400,1780833580,2485,2485,2485,2485,0
20231106,160300,1780833580,2485,2485,2485,2485,0
20231106,160200,1780833580,2485,2485,2485,2485,0
20231106,160100,1780833580,2485,2485,2485,2485,0
20231106,160000,1780833580,2485,2485,2485,2485,0
20231106,155900,1780833580,2485,2485,2485,2485,0
20231106,155800,1780833580,2485,2485,2485,2485,0
20231106,155700,1780833580,2485,2485,2485,2485,0
20231106,155600,1780833580,2485,2485,2485,2485,0
20231106,155500,1780833580,2485,2485,2485,2485,0
20231106,155400,1780833580,2485,2485,2485,2485,0
20231106,155300,1780833580,2485,2485,2485,2485,0
20231106,155200,1780833580,2485,2485,2485,2485,0
20231106,155100,1780833580,2485,2485,2485,2485,0
20231106,155000,1780833580,2485,2485,2485,2485,0
20231106,154900,1780833580,2485,2485,2485,2485,0
20231106,154800,1780833580,2485,2485,2485,2485,0
20231106,154700,1780833580,2485,2485,2485,2485,0
20231106,154600,1780833580,2485,2485,2485,2485,0
20231106,154500,1780833580,2485,2485,2485,2485,0
20231106,154400,1780833580,2485,2485,2485,2485,0
20231106,154300,1780833580,2485,2485,2485,2485,0
20231106,154200,1780833580,2485,2485,2485,2485,0
20231106,154100,1780833580,2485,2485,2485,2485,19828
20231106,154000,1780833580,2485,2485,2485,2485,0
20231106,153900,1780833580,2485,2485,2485,2485,0
20231106,153800,1780833580,2485,2485,2485,2485,0
20231106,153700,1780833580,2485,2485,2485,2485,0
20231106,153600,1780833580,2485,2485,2485,2485,0
20231106,153500,1780833580,2485,2485,2485,2485,0
20231106,153400,1780833580,2485,2485,2485,2485,0
20231106,153300,1780833580,2485,2485,2485,2485,0
20231106,153200,1780833580,2485,2485,2485,2485,0
20231106,153100,1780833580,2485,2485,2485,2485,0
20231106,153000,1780833580,2485,2485,2485,2485,19828
20231106,152900,1731561000,2470,2470,2470,2470,0
20231106,152800,1731561000,2470,2470,2470,2470,0
20231106,152700,1731561000,2470,2470,2470,2470,0
20231106,152600,1731561000,2470,2470,2470,2470,0
20231106,152500,1731561000,2470,2470,2470,2470,0
20231106,152400,1731561000,2470,2470,2470,2470,0
20231106,152300,1731561000,2470,2470,2470,2470,0
20231106,152200,1731561000,2470,2470,2470,2470,0
20231106,152100,1731561000,2470,2470,2470,2470,0
20231106,152000,1731561000,2470,2470,2470,2470,0
20231106,151900,1731561000,2470,2465,2470,2460,7727
20231106,151800,1712505030,2465,2460,2470,2455,17854
20231106,151700,1668573575,2465,2465,2465,2460,745
20231106,151600,1666738150,2465,2460,2465,2460,867
20231106,151500,1664601565,2465,2460,2465,2460,29
20231106,151400,1664530190,2460,2465,2465,2460,4270
20231106,151300,1654023755,2465,2465,2465,2460,881
20231106,151200,1651854625,2465,2465,2465,2465,235
20231106,151100,1651275350,2470,2465,2470,2460,26030
20231106,151000,1587226695,2475,2465,2475,2465,170
20231106,150900,1586807580,2465,2465,2465,2460,528
20231106,150800,1585506410,2465,2470,2470,2465,2008
20231106,150700,1580556190,2470,2475,2475,2465,707
20231106,150600,1578813410,2475,2465,2475,2460,4205
20231106,150500,1568466490,2475,2470,2475,2470,3
20231106,150400,1568459075,2475,2460,2475,2460,4165
20231106,150300,1558213055,2465,2465,2465,2460,157
20231106,150200,1557826070,2465,2475,2475,2465,3503
20231106,150100,1549190955,2470,2465,2470,2465,7409
20231106,150000,1530925075,2470,2470,2470,2465,6555
20231106,145900,1514766235,2465,2470,2480,2465,1414
20231106,145800,1511272570,2480,2480,2480,2470,790
20231106,145700,1509319270,2480,2480,2480,2480,3
20231106,145600,1509311830,2480,2480,2480,2475,1091
20231106,145500,1506611515,2480,2480,2480,2475,860
20231106,145400,1504480725,2480,2480,2480,2475,2549
20231106,145300,1498166040,2475,2480,2480,2475,1480
20231106,145200,1494502980,2480,2475,2480,2475,3606
20231106,145100,1485577040,2475,2470,2475,2465,1463
20231106,145000,1481967465,2465,2465,2470,2465,402
20231106,144900,1480976530,2470,2465,2470,2465,80
20231106,144800,1480779155,2470,2470,2470,2470,312
20231106,144700,1480008515,2470,2470,2470,2470,787
20231106,144600,1478064625,2470,2470,2470,2470,204
20231106,144500,1477560745,2470,2460,2470,2460,607
20231106,144400,1476065475,2465,2460,2465,2460,595
20231106,144300,1474601770,2465,2465,2465,2460,207
20231106,144200,1474092520,2465,2460,2465,2460,405
20231106,144100,1473096205,2465,2465,2470,2465,411
20231106,144000,1472083085,2465,2465,2470,2465,335
20231106,143900,1471257305,2470,2470,2470,2470,15
20231106,143800,1471220255,2470,2465,2470,2465,801
20231106,143700,1469245785,2465,2465,2465,2465,2
20231106,143600,1469240855,2465,2465,2470,2465,680
20231106,143500,1467564650,2465,2460,2465,2460,1675
20231106,143400,1463444145,2460,2455,2460,2450,7253
20231106,143300,1445643960,2460,2460,2465,2460,693
20231106,143200,1443939170,2465,2460,2465,2460,422
20231106,143100,1442900530,2460,2465,2465,2460,386
20231106,143000,1441950965,2460,2465,2465,2455,611
20231106,142900,1440447715,2465,2465,2465,2460,419
20231106,142800,1439415690,2455,2460,2465,2455,968
20231106,142700,1437038220,2460,2465,2465,2460,301
20231106,142600,1436297260,2465,2465,2465,2465,0
20231106,142500,1436297260,2465,2460,2465,2455,3757
20231106,142400,1427073455,2460,2460,2460,2455,2695
20231106,142300,1420445765,2460,2460,2465,2455,1054
20231106,142200,1417853915,2465,2460,2465,2460,1045
20231106,142100,1415282975,2460,2460,2465,2455,5610
20231106,142000,1401483235,2460,2460,2460,2455,710
20231106,141900,1399739935,2460,2470,2470,2460,269
20231106,141800,1399076905,2460,2455,2470,2455,1796
20231106,141700,1394659620,2460,2460,2460,2455,965
20231106,141600,1392289700,2460,2465,2465,2460,336
20231106,141500,1391463120,2460,2465,2465,2455,621
20231106,141400,1389936330,2465,2465,2465,2455,239
20231106,141300,1389349235,2455,2465,2465,2455,474
20231106,141200,1388184065,2470,2465,2470,2460,913
20231106,141100,1385933090,2465,2465,2465,2460,1126
20231106,141000,1383157645,2465,2465,2465,2455,1096
20231106,140900,1380464680,2465,2465,2470,2460,1083
20231106,140800,1377800170,2470,2470,2470,2460,604
20231106,140700,1376310110,2470,2480,2480,2450,97984
20231106,140600,1135713855,2480,2480,2480,2470,5746
20231106,140500,1121505995,2480,2480,2480,2475,462
20231106,140400,1120361030,2480,2485,2485,2480,880
20231106,140300,1118178625,2480,2485,2485,2480,1490
20231106,140200,1114483380,2485,2490,2490,2485,41
20231106,140100,1114381445,2500,2500,2500,2500,0
20231106,140000,1114381445,2500,2490,2500,2490,1058
20231106,135900,1111743365,2490,2490,2490,2490,200
20231106,135800,1111245365,2490,2480,2490,2480,2334
20231106,135700,1105450770,2480,2485,2485,2470,39603
20231106,135600,1007630275,2475,2485,2485,2475,131
20231106,135500,1007305830,2485,2485,2485,2485,50
20231106,135400,1007181580,2485,2480,2485,2480,4
20231106,135300,1007171650,2485,2480,2485,2470,12624
20231106,135200,975933675,2485,2485,2485,2485,167
20231106,135100,975518680,2485,2485,2485,2480,33
20231106,135000,975436725,2485,2485,2485,2485,0
20231106,134900,975436725,2485,2485,2485,2485,456
20231106,134800,974303565,2485,2485,2485,2485,4
20231106,134700,974293625,2485,2485,2485,2485,50
20231106,134600,974169375,2485,2480,2485,2480,214
20231106,134500,973637635,2485,2485,2485,2485,20
20231106,134400,973587935,2485,2485,2485,2485,10
20231106,134300,973563085,2485,2485,2485,2485,54
20231106,134200,973428895,2485,2485,2485,2485,46
20231106,134100,973314585,2485,2485,2485,2485,101
20231106,134000,973063600,2485,2480,2485,2480,1506
20231106,133900,969328700,2480,2485,2485,2480,5893
20231106,133800,954708090,2490,2490,2490,2490,5
20231106,133700,954695640,2490,2485,2490,2480,235
20231106,133600,954112745,2490,2490,2490,2490,520
20231106,133500,952817945,2490,2490,2490,2490,10
20231106,133400,952793045,2490,2490,2490,2490,0
20231106,133300,952793045,2490,2490,2490,2490,0
20231106,133200,952793045,2490,2490,2490,2490,1
20231106,133100,952790555,2490,2490,2490,2490,0
20231106,133000,952790555,2490,2485,2490,2485,4
20231106,132900,952780610,2490,2490,2490,2490,1
20231106,132800,952778120,2485,2485,2485,2485,496
20231106,132700,951545560,2485,2485,2485,2480,63
20231106,132600,951389255,2485,2485,2485,2485,1342
20231106,132500,948054385,2485,2475,2485,2475,2
20231106,132400,948049425,2485,2485,2485,2485,0
20231106,132300,948049425,2485,2485,2485,2475,418
20231106,132200,947011195,2485,2485,2485,2485,12
20231106,132100,946981375,2485,2485,2485,2485,41
20231106,132000,946879490,2485,2480,2485,2480,190
20231106,131900,946408285,2480,2480,2480,2480,0
20231106,131800,946408285,2480,2480,2480,2480,1
20231106,131700,946405805,2480,2480,2480,2480,10
20231106,131600,946381005,2485,2485,2485,2485,46
20231106,131500,946266695,2485,2485,2485,2485,0
20231106,131400,946266695,2485,2475,2485,2475,629
20231106,131300,944709240,2480,2480,2480,2480,40
20231106,131200,944610040,2480,2480,2480,2480,811
20231106,131100,942598760,2480,2480,2485,2480,285
20231106,131000,941891955,2480,2480,2480,2480,428
20231106,130900,940830515,2485,2485,2485,2485,0
20231106,130800,940830515,2485,2480,2485,2480,556
20231106,130700,939449095,2485,2485,2485,2485,4
20231106,130600,939439155,2485,2485,2485,2485,50
20231106,130500,939314905,2485,2480,2485,2480,814
20231106,130400,937293610,2480,2475,2480,2475,319
20231106,130300,936504035,2480,2480,2480,2480,25
20231106,130200,936442035,2485,2490,2490,2485,5
20231106,130100,936429595,2490,2485,2495,2475,15062
20231106,130000,899147125,2500,2500,2500,2500,5
20231106,125900,899134625,2500,2500,2500,2480,22395
20231106,125800,843558955,2500,2495,2500,2495,11
20231106,125700,843531460,2500,2495,2500,2495,13
20231106,125600,843499010,2500,2500,2500,2500,54
20231106,125500,843364010,2500,2500,2500,2500,1056
20231106,125400,840724010,2505,2505,2505,2505,0
20231106,125300,840724010,2505,2495,2505,2495,4489
20231106,125200,829509000,2495,2495,2495,2495,0
20231106,125100,829509000,2495,2495,2495,2495,11
20231106,125000,829481555,2495,2495,2495,2495,50
20231106,124900,829356805,2495,2495,2495,2495,1
20231106,124800,829354310,2495,2495,2495,2495,63
20231106,124700,829197125,2495,2490,2495,2485,314
20231106,124600,828416470,2495,2495,2495,2495,414
20231106,124500,827383540,2495,2495,2495,2495,0
20231106,124400,827383540,2495,2495,2495,2495,100
20231106,124300,827134040,2500,2500,2500,2500,56
20231106,124200,826994040,2500,2495,2500,2495,4031
20231106,124100,816931375,2495,2495,2495,2490,90
20231106,124000,816707225,2495,2490,2495,2485,2890
20231106,123900,809516110,2490,2485,2490,2485,1060
20231106,123800,806881720,2485,2485,2485,2480,1205
20231106,123700,803892155,2485,2485,2485,2480,318
20231106,123600,803103460,2485,2485,2485,2485,9
20231106,123500,803081095,2485,2480,2485,2480,4
20231106,123400,803071170,2485,2480,2485,2480,3213
20231106,123300,795101865,2480,2485,2485,2480,597
20231106,123200,793619320,2485,2490,2490,2485,530
20231106,123100,792302120,2490,2490,2490,2485,606
20231106,123000,790796180,2485,2485,2485,2485,505
20231106,122900,789541255,2490,2485,2490,2485,1001
20231106,122800,787053765,2490,2490,2490,2490,1029
20231106,122700,784491555,2495,2495,2495,2495,40
20231106,122600,784391755,2495,2495,2495,2495,2
20231106,122500,784386765,2495,2495,2495,2495,854
20231106,122400,782256035,2490,2490,2495,2490,171
20231106,122300,781830230,2490,2490,2490,2490,201
20231106,122200,781329740,2490,2490,2490,2490,2400
20231106,122100,775353740,2490,2490,2490,2490,0
20231106,122000,775353740,2490,2490,2490,2490,16
20231106,121900,775313900,2490,2490,2490,2490,13
20231106,121800,775281530,2490,2490,2490,2485,711
20231106,121700,773513640,2490,2490,2490,2490,30
20231106,121600,773438940,2490,2490,2490,2490,0
20231106,121500,773438940,2490,2490,2490,2490,10
20231106,121400,773414040,2485,2485,2490,2485,680
20231106,121300,771724230,2490,2490,2490,2490,327
20231106,121200,770910000,2490,2490,2490,2490,14
20231106,121100,770875140,2490,2485,2490,2480,842
20231106,121000,768783090,2480,2485,2485,2480,2304
20231106,120900,763059670,2485,2485,2485,2485,791
20231106,120800,761094035,2485,2485,2485,2485,10
20231106,120700,761069185,2485,2485,2485,2485,22
20231106,120600,761014515,2485,2485,2485,2485,7
20231106,120500,760997120,2485,2485,2485,2485,406
20231106,120400,759988210,2485,2485,2485,2485,1
20231106,120300,759985725,2485,2485,2485,2485,0
20231106,120200,759985725,2485,2485,2485,2485,0
20231106,120100,759985725,2485,2485,2485,2485,6
20231106,120000,759970815,2485,2485,2485,2485,0
20231106,115900,759970815,2485,2485,2485,2485,4
20231106,115800,759960875,2485,2485,2485,2485,405
20231106,115700,758954450,2485,2480,2485,2475,32
20231106,115600,758875090,2475,2475,2475,2475,200
20231106,115500,758380090,2480,2480,2480,2480,1
20231106,115400,758377610,2480,2480,2480,2480,905
20231106,115300,756133210,2480,2475,2480,2475,267
20231106,115200,755472305,2475,2470,2480,2470,965
20231106,115100,753088575,2475,2475,2475,2475,108
20231106,115000,752821275,2475,2475,2475,2475,1
20231106,114900,752818800,2475,2475,2475,2475,103
20231106,114800,752563875,2475,2470,2475,2470,1740
20231106,114700,748266045,2480,2475,2480,2475,1586
20231106,114600,744340685,2475,2475,2475,2475,407
20231106,114500,743333360,2475,2475,2475,2475,0
20231106,114400,743333360,2475,2475,2475,2475,15
20231106,114300,743296235,2470,2470,2470,2470,0
20231106,114200,743296235,2470,2470,2470,2470,692
20231106,114100,741586995,2470,2470,2470,2470,424
20231106,114000,740539715,2475,2475,2475,2475,100
20231106,113900,740292215,2475,2475,2475,2475,0
20231106,113800,740292215,2475,2470,2475,2470,1001
20231106,113700,737819740,2470,2470,2470,2470,40
20231106,113600,737720940,2470,2470,2470,2470,202
20231106,113500,737222000,2470,2470,2470,2470,11
20231106,113400,737194830,2465,2465,2465,2465,350
20231106,113300,736332080,2465,2465,2465,2465,0
20231106,113200,736332080,2465,2465,2475,2465,3301
20231106,113100,728195055,2470,2475,2475,2470,530
20231106,113000,726885935,2475,2475,2475,2475,571
20231106,112900,725472710,2475,2470,2475,2470,21
20231106,112800,725420755,2475,2470,2475,2465,5979
20231106,112700,710652020,2470,2470,2470,2465,49
20231106,112600,710531175,2470,2470,2470,2470,0
20231106,112500,710531175,2470,2465,2470,2465,6
20231106,112400,710516360,2470,2470,2470,2465,108
20231106,112300,710249800,2470,2465,2470,2465,1686
20231106,112200,706093395,2465,2470,2470,2465,1288
20231106,112100,702915275,2470,2475,2475,2470,675
20231106,112000,701247990,2475,2470,2475,2470,520
20231106,111900,699963515,2470,2470,2470,2470,0
20231106,111800,699963515,2470,2475,2485,2470,3086
20231106,111700,692337800,2485,2475,2485,2475,145
20231106,111600,691978905,2485,2485,2485,2485,1
20231106,111500,691976420,2485,2485,2485,2485,5
20231106,111400,691963995,2485,2480,2485,2480,343
20231106,111300,691113320,2485,2480,2485,2480,24
20231106,111200,691053695,2480,2475,2480,2475,391
20231106,111100,690085965,2475,2470,2475,2470,108
20231106,111000,689818670,2475,2475,2475,2470,4109
20231106,110900,679669395,2470,2480,2480,2470,3372
20231106,110800,671324635,2490,2485,2490,2485,362
20231106,110700,670423365,2490,2490,2490,2490,16
20231106,110600,670383525,2490,2485,2490,2485,14
20231106,110500,670348685,2490,2485,2490,2480,11859
20231106,110400,640878945,2485,2480,2485,2480,212
20231106,110300,640353150,2480,2480,2480,2475,1498
20231106,110200,636638115,2485,2485,2485,2485,1001
20231106,110100,634150630,2485,2485,2485,2480,12
20231106,110000,634120815,2485,2480,2485,2480,4100
20231106,105900,623934305,2480,2480,2480,2480,11
20231106,105800,623907025,2475,2475,2475,2475,235
20231106,105700,623325400,2480,2480,2480,2480,3
20231106,105600,623317960,2480,2480,2480,2465,152
20231106,105500,622943200,2485,2480,2485,2465,6631
20231106,105400,606554360,2485,2485,2485,2485,1
20231106,105300,606551875,2475,2475,2475,2475,22
20231106,105200,606497425,2475,2485,2485,2475,16
20231106,105100,606457675,2485,2480,2485,2480,263
20231106,105000,605805415,2480,2475,2480,2475,8
20231106,104900,605785610,2480,2480,2480,2480,1080
20231106,104800,603107210,2480,2475,2480,2475,12
20231106,104700,603077500,2480,2480,2480,2480,5
20231106,104600,603065100,2480,2480,2480,2480,1745
20231106,104500,598737500,2480,2480,2480,2470,451
20231106,104400,597620390,2480,2480,2480,2480,5
20231106,104300,597607990,2480,2475,2480,2475,87
20231106,104200,597392610,2475,2470,2475,2470,5092
20231106,104100,584815365,2470,2470,2470,2470,5
20231106,104000,584803015,2470,2465,2470,2465,17
20231106,103900,584761085,2470,2465,2470,2465,369
20231106,103800,583851000,2465,2465,2470,2465,647
20231106,103700,582256140,2470,2470,2470,2470,6
20231106,103600,582241320,2465,2470,2470,2465,5
20231106,103500,582228980,2470,2470,2470,2470,2
20231106,103400,582224040,2470,2470,2470,2470,680
20231106,103300,580544440,2470,2465,2470,2465,2011
20231106,103200,575587275,2470,2470,2470,2470,16
20231106,103100,575547755,2465,2465,2465,2460,821
20231106,103000,573526890,2465,2465,2465,2465,2389
20231106,102900,567638005,2465,2465,2465,2460,1201
20231106,102800,564678540,2465,2465,2465,2460,2562
20231106,102700,558366075,2465,2460,2465,2460,244
20231106,102600,557765805,2465,2460,2465,2460,393
20231106,102500,556799000,2465,2465,2465,2465,9
20231106,102400,556776815,2465,2460,2465,2455,319
20231106,102300,555992135,2455,2460,2460,2455,523
20231106,102200,554706355,2460,2470,2470,2460,1320
20231106,102100,551459145,2470,2465,2470,2465,4545
20231106,102000,540255705,2465,2470,2470,2465,504
20231106,101900,539011745,2470,2475,2475,2470,233
20231106,101800,538435220,2475,2465,2475,2465,1216
20231106,101700,535437765,2465,2465,2465,2465,616
20231106,101600,533919325,2465,2460,2465,2460,71
20231106,101500,533744660,2465,2465,2465,2460,7
20231106,101400,533727420,2460,2465,2465,2455,13810
20231106,101300,499748875,2465,2465,2475,2465,1531
20231106,101200,495974950,2470,2470,2470,2470,604
20231106,101100,494483070,2470,2475,2475,2470,31
20231106,101000,494406455,2475,2465,2475,2465,4926
20231106,100900,482263785,2475,2470,2475,2465,911
20231106,100800,480014065,2470,2470,2470,2470,3729
20231106,100700,470803435,2475,2475,2475,2475,0
20231106,100600,470803435,2475,2475,2475,2475,0
20231106,100500,470803435,2475,2480,2480,2475,285
20231106,100400,470098045,2470,2470,2480,2470,669
20231106,100300,468445590,2470,2475,2480,2470,3860
20231106,100200,458909230,2480,2480,2480,2475,2912
20231106,100100,451701900,2475,2480,2485,2475,2465
20231106,100000,445590695,2480,2480,2485,2480,1594
20231106,095900,441635535,2480,2485,2485,2480,282
20231106,095800,440935775,2485,2485,2485,2485,604
20231106,095700,439434835,2485,2485,2485,2485,518
20231106,095600,438147605,2490,2480,2490,2480,1600
20231106,095500,434179595,2480,2490,2490,2480,277
20231106,095400,433492245,2490,2490,2490,2490,6
20231106,095300,433477305,2490,2490,2490,2485,266
20231106,095200,432816270,2490,2490,2490,2490,11
20231106,095100,432788880,2485,2495,2495,2485,363
20231106,095000,431885245,2495,2485,2495,2480,2012
20231106,094900,426893230,2495,2485,2495,2480,1529
20231106,094800,423096210,2485,2490,2490,2480,7165
20231106,094700,405305375,2495,2490,2495,2490,4335
20231106,094600,394511155,2495,2495,2495,2490,367
20231106,094500,393597145,2495,2500,2500,2490,5094
20231106,094400,380898340,2500,2505,2505,2495,2560
20231106,094300,374503345,2505,2500,2505,2500,880
20231106,094200,372303275,2500,2500,2500,2500,4
20231106,094100,372293275,2500,2505,2505,2500,621
20231106,094000,370740675,2505,2510,2510,2500,878
20231106,093900,368545625,2510,2510,2510,2505,1404
20231106,093800,365022705,2510,2500,2510,2495,4366
20231106,093700,354104485,2500,2495,2500,2495,1237
20231106,093600,351017705,2495,2495,2495,2490,622
20231106,093500,349466055,2495,2490,2495,2490,1694
20231106,093400,345247980,2490,2490,2490,2485,124
20231106,093300,344939675,2490,2490,2490,2485,978
20231106,093200,342507200,2490,2485,2490,2485,1179
20231106,093100,339577285,2485,2485,2485,2475,2649
20231106,093000,333007690,2475,2490,2495,2475,3035
20231106,092900,325480105,2490,2495,2495,2490,806
20231106,092800,323472505,2495,2490,2500,2480,2488
20231106,092700,317272260,2490,2490,2490,2485,573
20231106,092600,315848240,2490,2490,2490,2485,450
20231106,092500,314727745,2490,2490,2495,2480,847
20231106,092400,312618180,2490,2485,2490,2480,1685
20231106,092300,308431840,2485,2480,2485,2475,2055
20231106,092200,303334550,2480,2480,2480,2480,1533
20231106,092100,299532710,2480,2480,2480,2465,2234
20231106,092000,294017755,2480,2465,2480,2465,3780
20231106,091900,284677090,2465,2475,2475,2465,4744
20231106,091800,272959925,2475,2470,2475,2470,115
20231106,091700,272675310,2475,2480,2480,2470,5472
20231106,091600,259156005,2485,2475,2490,2475,2569
20231106,091500,252797350,2475,2490,2490,2470,9465
20231106,091400,229402425,2475,2490,2490,2475,4180
20231106,091300,219056305,2475,2480,2500,2475,9383
20231106,091200,195799850,2485,2510,2510,2485,522
20231106,091100,194502230,2510,2490,2510,2485,1334
20231106,091000,191180780,2485,2515,2525,2485,6832
20231106,090900,174084675,2515,2505,2520,2490,6293
20231106,090800,158386640,2505,2490,2505,2490,70
20231106,090700,158212045,2485,2490,2490,2485,13920
20231106,090600,123586965,2510,2510,2525,2490,17682
20231106,090500,79316380,2525,2510,2525,2510,1007
20231106,090400,76788720,2510,2510,2525,2510,10304
20231106,090300,50925005,2510,2525,2525,2510,1517
20231106,090200,47096730,2505,2530,2530,2505,6671
20231106,090100,30326560,2530,2535,2535,2530,7227
20231106,090000,12028395,2535,2545,2545,2535,4730