KissMeData/226340/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203900,5330100770,2620,2620,2620,2620,37256
20231107,203800,5330100770,2620,2620,2620,2620,0
20231107,203700,5330100770,2620,2620,2620,2620,0
20231107,203600,5330100770,2620,2620,2620,2620,0
20231107,203500,5330100770,2620,2620,2620,2620,0
20231107,203400,5330100770,2620,2620,2620,2620,0
20231107,203300,5330100770,2620,2620,2620,2620,0
20231107,203200,5330100770,2620,2620,2620,2620,0
20231107,203100,5330100770,2620,2620,2620,2620,0
20231107,203000,5330100770,2620,2620,2620,2620,0
20231107,202900,5330100770,2620,2620,2620,2620,0
20231107,202800,5330100770,2620,2620,2620,2620,0
20231107,202700,5330100770,2620,2620,2620,2620,0
20231107,202600,5330100770,2620,2620,2620,2620,0
20231107,202500,5330100770,2620,2620,2620,2620,0
20231107,202400,5330100770,2620,2620,2620,2620,0
20231107,202300,5330100770,2620,2620,2620,2620,0
20231107,202200,5330100770,2620,2620,2620,2620,0
20231107,202100,5330100770,2620,2620,2620,2620,0
20231107,202000,5330100770,2620,2620,2620,2620,0
20231107,201900,5330100770,2620,2620,2620,2620,0
20231107,201800,5330100770,2620,2620,2620,2620,0
20231107,201700,5330100770,2620,2620,2620,2620,0
20231107,201600,5330100770,2620,2620,2620,2620,0
20231107,201500,5330100770,2620,2620,2620,2620,0
20231107,201400,5330100770,2620,2620,2620,2620,0
20231107,201300,5330100770,2620,2620,2620,2620,0
20231107,201200,5330100770,2620,2620,2620,2620,0
20231107,201100,5330100770,2620,2620,2620,2620,0
20231107,201000,5330100770,2620,2620,2620,2620,0
20231107,200900,5330100770,2620,2620,2620,2620,37256
20231107,200800,5330100770,2620,2620,2620,2620,0
20231107,200700,5330100770,2620,2620,2620,2620,0
20231107,200600,5330100770,2620,2620,2620,2620,0
20231107,200500,5330100770,2620,2620,2620,2620,0
20231107,200400,5330100770,2620,2620,2620,2620,0
20231107,200300,5330100770,2620,2620,2620,2620,0
20231107,200200,5330100770,2620,2620,2620,2620,0
20231107,200100,5330100770,2620,2620,2620,2620,0
20231107,200000,5330100770,2620,2620,2620,2620,0
20231107,195900,5330100770,2620,2620,2620,2620,0
20231107,195800,5330100770,2620,2620,2620,2620,0
20231107,195700,5330100770,2620,2620,2620,2620,0
20231107,195600,5330100770,2620,2620,2620,2620,0
20231107,195500,5330100770,2620,2620,2620,2620,0
20231107,195400,5330100770,2620,2620,2620,2620,0
20231107,195300,5330100770,2620,2620,2620,2620,0
20231107,195200,5330100770,2620,2620,2620,2620,0
20231107,195100,5330100770,2620,2620,2620,2620,0
20231107,195000,5330100770,2620,2620,2620,2620,0
20231107,194900,5330100770,2620,2620,2620,2620,0
20231107,194800,5330100770,2620,2620,2620,2620,0
20231107,194700,5330100770,2620,2620,2620,2620,0
20231107,194600,5330100770,2620,2620,2620,2620,0
20231107,194500,5330100770,2620,2620,2620,2620,0
20231107,194400,5330100770,2620,2620,2620,2620,0
20231107,194300,5330100770,2620,2620,2620,2620,0
20231107,194200,5330100770,2620,2620,2620,2620,0
20231107,194100,5330100770,2620,2620,2620,2620,0
20231107,194000,5330100770,2620,2620,2620,2620,0
20231107,193900,5330100770,2620,2620,2620,2620,37256
20231107,193800,5330100770,2620,2620,2620,2620,0
20231107,193700,5330100770,2620,2620,2620,2620,0
20231107,193600,5330100770,2620,2620,2620,2620,0
20231107,193500,5330100770,2620,2620,2620,2620,0
20231107,193400,5330100770,2620,2620,2620,2620,0
20231107,193300,5330100770,2620,2620,2620,2620,0
20231107,193200,5330100770,2620,2620,2620,2620,0
20231107,193100,5330100770,2620,2620,2620,2620,0
20231107,193000,5330100770,2620,2620,2620,2620,0
20231107,192900,5330100770,2620,2620,2620,2620,0
20231107,192800,5330100770,2620,2620,2620,2620,0
20231107,192700,5330100770,2620,2620,2620,2620,0
20231107,192600,5330100770,2620,2620,2620,2620,0
20231107,192500,5330100770,2620,2620,2620,2620,0
20231107,192400,5330100770,2620,2620,2620,2620,0
20231107,192300,5330100770,2620,2620,2620,2620,0
20231107,192200,5330100770,2620,2620,2620,2620,0
20231107,192100,5330100770,2620,2620,2620,2620,0
20231107,192000,5330100770,2620,2620,2620,2620,0
20231107,191900,5330100770,2620,2620,2620,2620,0
20231107,191800,5330100770,2620,2620,2620,2620,0
20231107,191700,5330100770,2620,2620,2620,2620,0
20231107,191600,5330100770,2620,2620,2620,2620,0
20231107,191500,5330100770,2620,2620,2620,2620,0
20231107,191400,5330100770,2620,2620,2620,2620,0
20231107,191300,5330100770,2620,2620,2620,2620,0
20231107,191200,5330100770,2620,2620,2620,2620,0
20231107,191100,5330100770,2620,2620,2620,2620,0
20231107,191000,5330100770,2620,2620,2620,2620,0
20231107,190900,5330100770,2620,2620,2620,2620,37256
20231107,190800,5330100770,2620,2620,2620,2620,0
20231107,190700,5330100770,2620,2620,2620,2620,0
20231107,190600,5330100770,2620,2620,2620,2620,0
20231107,190500,5330100770,2620,2620,2620,2620,0
20231107,190400,5330100770,2620,2620,2620,2620,0
20231107,190300,5330100770,2620,2620,2620,2620,0
20231107,190200,5330100770,2620,2620,2620,2620,0
20231107,190100,5330100770,2620,2620,2620,2620,0
20231107,190000,5330100770,2620,2620,2620,2620,0
20231107,185900,5330100770,2620,2620,2620,2620,0
20231107,185800,5330100770,2620,2620,2620,2620,0
20231107,185700,5330100770,2620,2620,2620,2620,0
20231107,185600,5330100770,2620,2620,2620,2620,0
20231107,185500,5330100770,2620,2620,2620,2620,0
20231107,185400,5330100770,2620,2620,2620,2620,0
20231107,185300,5330100770,2620,2620,2620,2620,0
20231107,185200,5330100770,2620,2620,2620,2620,0
20231107,185100,5330100770,2620,2620,2620,2620,0
20231107,185000,5330100770,2620,2620,2620,2620,0
20231107,184900,5330100770,2620,2620,2620,2620,0
20231107,184800,5330100770,2620,2620,2620,2620,0
20231107,184700,5330100770,2620,2620,2620,2620,0
20231107,184600,5330100770,2620,2620,2620,2620,0
20231107,184500,5330100770,2620,2620,2620,2620,0
20231107,184400,5330100770,2620,2620,2620,2620,0
20231107,184300,5330100770,2620,2620,2620,2620,0
20231107,184200,5330100770,2620,2620,2620,2620,0
20231107,184100,5330100770,2620,2620,2620,2620,0
20231107,184000,5330100770,2620,2620,2620,2620,0
20231107,183900,5330100770,2620,2620,2620,2620,37256
20231107,183800,5330100770,2620,2620,2620,2620,0
20231107,183700,5330100770,2620,2620,2620,2620,0
20231107,183600,5330100770,2620,2620,2620,2620,0
20231107,183500,5330100770,2620,2620,2620,2620,0
20231107,183400,5330100770,2620,2620,2620,2620,0
20231107,183300,5330100770,2620,2620,2620,2620,0
20231107,183200,5330100770,2620,2620,2620,2620,0
20231107,183100,5330100770,2620,2620,2620,2620,0
20231107,183000,5330100770,2620,2620,2620,2620,0
20231107,182900,5330100770,2620,2620,2620,2620,0
20231107,182800,5330100770,2620,2620,2620,2620,0
20231107,182700,5330100770,2620,2620,2620,2620,0
20231107,182600,5330100770,2620,2620,2620,2620,0
20231107,182500,5330100770,2620,2620,2620,2620,0
20231107,182400,5330100770,2620,2620,2620,2620,0
20231107,182300,5330100770,2620,2620,2620,2620,0
20231107,182200,5330100770,2620,2620,2620,2620,0
20231107,182100,5330100770,2620,2620,2620,2620,0
20231107,182000,5330100770,2620,2620,2620,2620,0
20231107,181900,5330100770,2620,2620,2620,2620,0
20231107,181800,5330100770,2620,2620,2620,2620,0
20231107,181700,5330100770,2620,2620,2620,2620,0
20231107,181600,5330100770,2620,2620,2620,2620,0
20231107,181500,5330100770,2620,2620,2620,2620,0
20231107,181400,5330100770,2620,2620,2620,2620,0
20231107,181300,5330100770,2620,2620,2620,2620,0
20231107,181200,5330100770,2620,2620,2620,2620,0
20231107,181100,5330100770,2620,2620,2620,2620,0
20231107,181000,5330100770,2620,2620,2620,2620,0
20231107,180900,5330100770,2620,2620,2620,2620,37256
20231107,180800,5330100770,2620,2620,2620,2620,0
20231107,180700,5330100770,2620,2620,2620,2620,0
20231107,180600,5330100770,2620,2620,2620,2620,0
20231107,180500,5330100770,2620,2620,2620,2620,0
20231107,180400,5330100770,2620,2620,2620,2620,0
20231107,180300,5330100770,2620,2620,2620,2620,0
20231107,180200,5330100770,2620,2620,2620,2620,0
20231107,180100,5330100770,2620,2620,2620,2620,0
20231107,180000,5330100770,2620,2620,2620,2620,0
20231107,175900,5330100770,2620,2620,2620,2620,0
20231107,175800,5330100770,2620,2620,2620,2620,0
20231107,175700,5330100770,2620,2620,2620,2620,0
20231107,175600,5330100770,2620,2620,2620,2620,0
20231107,175500,5330100770,2620,2620,2620,2620,0
20231107,175400,5330100770,2620,2620,2620,2620,0
20231107,175300,5330100770,2620,2620,2620,2620,0
20231107,175200,5330100770,2620,2620,2620,2620,0
20231107,175100,5330100770,2620,2620,2620,2620,0
20231107,175000,5330100770,2620,2620,2620,2620,0
20231107,174900,5330100770,2620,2620,2620,2620,0
20231107,174800,5330100770,2620,2620,2620,2620,0
20231107,174700,5330100770,2620,2620,2620,2620,0
20231107,174600,5330100770,2620,2620,2620,2620,0
20231107,174500,5330100770,2620,2620,2620,2620,0
20231107,174400,5330100770,2620,2620,2620,2620,0
20231107,174300,5330100770,2620,2620,2620,2620,0
20231107,174200,5330100770,2620,2620,2620,2620,0
20231107,174100,5330100770,2620,2620,2620,2620,0
20231107,174000,5330100770,2620,2620,2620,2620,0
20231107,173900,5330100770,2620,2620,2620,2620,37256
20231107,173800,5330100770,2620,2620,2620,2620,0
20231107,173700,5330100770,2620,2620,2620,2620,0
20231107,173600,5330100770,2620,2620,2620,2620,0
20231107,173500,5330100770,2620,2620,2620,2620,0
20231107,173400,5330100770,2620,2620,2620,2620,0
20231107,173300,5330100770,2620,2620,2620,2620,0
20231107,173200,5330100770,2620,2620,2620,2620,0
20231107,173100,5330100770,2620,2620,2620,2620,0
20231107,173000,5330100770,2620,2620,2620,2620,0
20231107,172900,5330100770,2620,2620,2620,2620,0
20231107,172800,5330100770,2620,2620,2620,2620,0
20231107,172700,5330100770,2620,2620,2620,2620,0
20231107,172600,5330100770,2620,2620,2620,2620,0
20231107,172500,5330100770,2620,2620,2620,2620,0
20231107,172400,5330100770,2620,2620,2620,2620,0
20231107,172300,5330100770,2620,2620,2620,2620,0
20231107,172200,5330100770,2620,2620,2620,2620,0
20231107,172100,5330100770,2620,2620,2620,2620,0
20231107,172000,5330100770,2620,2620,2620,2620,0
20231107,171900,5330100770,2620,2620,2620,2620,0
20231107,171800,5330100770,2620,2620,2620,2620,0
20231107,171700,5330100770,2620,2620,2620,2620,0
20231107,171600,5330100770,2620,2620,2620,2620,0
20231107,171500,5330100770,2620,2620,2620,2620,0
20231107,171400,5330100770,2620,2620,2620,2620,0
20231107,171300,5330100770,2620,2620,2620,2620,0
20231107,171200,5330100770,2620,2620,2620,2620,0
20231107,171100,5330100770,2620,2620,2620,2620,0
20231107,171000,5330100770,2620,2620,2620,2620,0
20231107,170900,5330100770,2620,2620,2620,2620,37256
20231107,170800,5330100770,2620,2620,2620,2620,0
20231107,170700,5330100770,2620,2620,2620,2620,0
20231107,170600,5330100770,2620,2620,2620,2620,0
20231107,170500,5330100770,2620,2620,2620,2620,0
20231107,170400,5330100770,2620,2620,2620,2620,0
20231107,170300,5330100770,2620,2620,2620,2620,0
20231107,170200,5330100770,2620,2620,2620,2620,0
20231107,170100,5330100770,2620,2620,2620,2620,0
20231107,170000,5330100770,2620,2620,2620,2620,0
20231107,165900,5330100770,2620,2620,2620,2620,0
20231107,165800,5330100770,2620,2620,2620,2620,0
20231107,165700,5330100770,2620,2620,2620,2620,0
20231107,165600,5330100770,2620,2620,2620,2620,0
20231107,165500,5330100770,2620,2620,2620,2620,0
20231107,165400,5330100770,2620,2620,2620,2620,0
20231107,165300,5330100770,2620,2620,2620,2620,0
20231107,165200,5330100770,2620,2620,2620,2620,0
20231107,165100,5330100770,2620,2620,2620,2620,0
20231107,165000,5330100770,2620,2620,2620,2620,0
20231107,164900,5330100770,2620,2620,2620,2620,0
20231107,164800,5330100770,2620,2620,2620,2620,0
20231107,164700,5330100770,2620,2620,2620,2620,0
20231107,164600,5330100770,2620,2620,2620,2620,0
20231107,164500,5330100770,2620,2620,2620,2620,0
20231107,164400,5330100770,2620,2620,2620,2620,0
20231107,164300,5330100770,2620,2620,2620,2620,0
20231107,164200,5330100770,2620,2620,2620,2620,0
20231107,164100,5330100770,2620,2620,2620,2620,0
20231107,164000,5330100770,2620,2620,2620,2620,0
20231107,163900,5330100770,2620,2620,2620,2620,37256
20231107,163800,5330100770,2620,2620,2620,2620,0
20231107,163700,5330100770,2620,2620,2620,2620,0
20231107,163600,5330100770,2620,2620,2620,2620,0
20231107,163500,5330100770,2620,2620,2620,2620,0
20231107,163400,5330100770,2620,2620,2620,2620,0
20231107,163300,5330100770,2620,2620,2620,2620,0
20231107,163200,5330100770,2620,2620,2620,2620,0
20231107,163100,5330100770,2620,2620,2620,2620,0
20231107,163000,5330100770,2620,2620,2620,2620,0
20231107,162900,5330100770,2620,2620,2620,2620,0
20231107,162800,5330100770,2620,2620,2620,2620,0
20231107,162700,5330100770,2620,2620,2620,2620,0
20231107,162600,5330100770,2620,2620,2620,2620,0
20231107,162500,5330100770,2620,2620,2620,2620,0
20231107,162400,5330100770,2620,2620,2620,2620,0
20231107,162300,5330100770,2620,2620,2620,2620,0
20231107,162200,5330100770,2620,2620,2620,2620,0
20231107,162100,5330100770,2620,2620,2620,2620,0
20231107,162000,5330100770,2620,2620,2620,2620,0
20231107,161900,5330100770,2620,2620,2620,2620,0
20231107,161800,5330100770,2620,2620,2620,2620,0
20231107,161700,5330100770,2620,2620,2620,2620,0
20231107,161600,5330100770,2620,2620,2620,2620,0
20231107,161500,5330100770,2620,2620,2620,2620,0
20231107,161400,5330100770,2620,2620,2620,2620,0
20231107,161300,5330100770,2620,2620,2620,2620,0
20231107,161200,5330100770,2620,2620,2620,2620,0
20231107,161100,5330100770,2620,2620,2620,2620,0
20231107,161000,5330100770,2620,2620,2620,2620,0
20231107,160900,5330100770,2620,2620,2620,2620,37256
20231107,160800,5330100770,2620,2620,2620,2620,0
20231107,160700,5330100770,2620,2620,2620,2620,0
20231107,160600,5330100770,2620,2620,2620,2620,0
20231107,160500,5330100770,2620,2620,2620,2620,0
20231107,160400,5330100770,2620,2620,2620,2620,0
20231107,160300,5330100770,2620,2620,2620,2620,0
20231107,160200,5330100770,2620,2620,2620,2620,0
20231107,160100,5330100770,2620,2620,2620,2620,0
20231107,160000,5330100770,2620,2620,2620,2620,0
20231107,155900,5330100770,2620,2620,2620,2620,0
20231107,155800,5330100770,2620,2620,2620,2620,0
20231107,155700,5330100770,2620,2620,2620,2620,0
20231107,155600,5330100770,2620,2620,2620,2620,0
20231107,155500,5330100770,2620,2620,2620,2620,0
20231107,155400,5330100770,2620,2620,2620,2620,0
20231107,155300,5330100770,2620,2620,2620,2620,0
20231107,155200,5330100770,2620,2620,2620,2620,0
20231107,155100,5330100770,2620,2620,2620,2620,0
20231107,155000,5330100770,2620,2620,2620,2620,0
20231107,154900,5330100770,2620,2620,2620,2620,0
20231107,154800,5330100770,2620,2620,2620,2620,0
20231107,154700,5330100770,2620,2620,2620,2620,0
20231107,154600,5330100770,2620,2620,2620,2620,0
20231107,154500,5330100770,2620,2620,2620,2620,0
20231107,154400,5330100770,2620,2620,2620,2620,0
20231107,154300,5330100770,2620,2620,2620,2620,0
20231107,154200,5330100770,2620,2620,2620,2620,0
20231107,154100,5330100770,2620,2620,2620,2620,0
20231107,154000,5330100770,2620,2620,2620,2620,0
20231107,153900,5330100770,2620,2620,2620,2620,37256
20231107,153800,5330100770,2620,2620,2620,2620,0
20231107,153700,5330100770,2620,2620,2620,2620,0
20231107,153600,5330100770,2620,2620,2620,2620,0
20231107,153500,5330100770,2620,2620,2620,2620,0
20231107,153400,5330100770,2620,2620,2620,2620,0
20231107,153300,5330100770,2620,2620,2620,2620,0
20231107,153200,5330100770,2620,2620,2620,2620,0
20231107,153100,5330100770,2620,2620,2620,2620,0
20231107,153000,5330100770,2620,2620,2620,2620,37256
20231107,152900,5232490050,2630,2630,2630,2630,0
20231107,152800,5232490050,2630,2630,2630,2630,0
20231107,152700,5232490050,2630,2630,2630,2630,0
20231107,152600,5232490050,2630,2630,2630,2630,0
20231107,152500,5232490050,2630,2630,2630,2630,0
20231107,152400,5232490050,2630,2630,2630,2630,0
20231107,152300,5232490050,2630,2630,2630,2630,0
20231107,152200,5232490050,2630,2630,2630,2630,0
20231107,152100,5232490050,2630,2630,2630,2630,0
20231107,152000,5232490050,2630,2630,2630,2630,0
20231107,151900,5232490050,2630,2645,2645,2630,8401
20231107,151800,5210372390,2645,2650,2655,2635,22216
20231107,151700,5151616875,2650,2630,2655,2630,35720
20231107,151600,5057120100,2630,2630,2630,2625,6704
20231107,151500,5039496905,2630,2625,2635,2625,13367
20231107,151400,5004362815,2625,2630,2635,2625,3702
20231107,151300,4994624135,2635,2635,2635,2630,5684
20231107,151200,4979658820,2635,2625,2635,2620,5292
20231107,151100,4965757005,2625,2635,2640,2625,13658
20231107,151000,4929797860,2630,2630,2635,2625,3106
20231107,150900,4921625230,2620,2620,2630,2615,21547
20231107,150800,4865137555,2620,2630,2635,2620,22394
20231107,150700,4806347005,2630,2630,2635,2625,5218
20231107,150600,4792621890,2630,2635,2635,2630,2780
20231107,150500,4785302585,2630,2630,2640,2625,12356
20231107,150400,4752732395,2630,2630,2635,2625,9281
20231107,150300,4728352380,2630,2635,2640,2625,7532
20231107,150200,4708552650,2635,2640,2645,2630,10129
20231107,150100,4681839365,2650,2640,2655,2635,15570
20231107,150000,4640628940,2640,2635,2640,2625,12577
20231107,145900,4607492860,2630,2640,2645,2630,20066
20231107,145800,4554570785,2645,2640,2645,2635,8802
20231107,145700,4531324205,2640,2640,2655,2630,18227
20231107,145600,4483173930,2645,2620,2645,2620,14242
20231107,145500,4445697070,2630,2615,2645,2610,29838
20231107,145400,4367174950,2610,2640,2650,2605,54078
20231107,145300,4225367235,2640,2630,2655,2615,36504
20231107,145200,4129067920,2635,2655,2680,2620,68749
20231107,145100,3947097375,2670,2680,2685,2625,98172
20231107,145000,3686567765,2680,2625,2730,2610,244928
20231107,144900,3029227460,2625,2600,2630,2595,78505
20231107,144800,2824237630,2600,2585,2600,2585,8835
20231107,144700,2801311550,2590,2590,2590,2580,4831
20231107,144600,2788816100,2590,2590,2590,2585,2133
20231107,144500,2783301965,2590,2590,2590,2585,97
20231107,144400,2783051110,2590,2590,2590,2585,17
20231107,144300,2783007090,2590,2585,2590,2580,2613
20231107,144200,2776252000,2585,2590,2590,2585,2427
20231107,144100,2769966100,2590,2585,2590,2585,607
20231107,144000,2768394090,2585,2595,2595,2585,3613
20231107,143900,2759021630,2595,2580,2595,2580,7583
20231107,143800,2739386510,2585,2585,2585,2575,1723
20231107,143700,2734932575,2585,2575,2585,2575,5021
20231107,143600,2721985800,2575,2570,2575,2570,111
20231107,143500,2721699980,2575,2575,2575,2570,882
20231107,143400,2719432990,2575,2570,2575,2570,492
20231107,143300,2718166100,2570,2565,2570,2565,485
20231107,143200,2716919655,2570,2570,2570,2570,2
20231107,143100,2716914515,2560,2560,2560,2560,2000
20231107,143000,2711794515,2560,2560,2575,2560,14
20231107,142900,2711758640,2560,2575,2575,2560,313
20231107,142800,2710957165,2575,2575,2575,2575,7
20231107,142700,2710939140,2560,2560,2560,2560,43
20231107,142600,2710829060,2560,2560,2560,2560,50
20231107,142500,2710701060,2565,2570,2570,2560,7028
20231107,142400,2692667765,2575,2575,2575,2575,41
20231107,142300,2692562190,2575,2575,2575,2575,549
20231107,142200,2691148515,2570,2570,2570,2570,0
20231107,142100,2691148515,2570,2570,2570,2570,0
20231107,142000,2691148515,2570,2575,2575,2570,431
20231107,141900,2690038845,2570,2570,2570,2570,406
20231107,141800,2688995425,2570,2570,2570,2570,102
20231107,141700,2688733285,2565,2570,2580,2565,1646
20231107,141600,2684502840,2575,2570,2575,2570,2500
20231107,141500,2678075840,2570,2570,2570,2570,23
20231107,141400,2678016730,2570,2570,2570,2570,1242
20231107,141300,2674824790,2570,2570,2570,2570,719
20231107,141200,2672976960,2570,2570,2570,2570,1
20231107,141100,2672974390,2575,2570,2575,2570,1871
20231107,141000,2668165905,2575,2575,2575,2575,11
20231107,140900,2668137580,2575,2580,2580,2570,3536
20231107,140800,2659027385,2580,2580,2580,2580,500
20231107,140700,2657737385,2585,2575,2585,2575,14
20231107,140600,2657701280,2570,2580,2580,2570,3987
20231107,140500,2647438085,2575,2580,2580,2575,24
20231107,140400,2647376180,2580,2580,2580,2580,5000
20231107,140300,2634476180,2580,2580,2580,2575,1287
20231107,140200,2631158220,2580,2580,2580,2580,10
20231107,140100,2631132420,2575,2575,2575,2575,300
20231107,140000,2630359920,2575,2575,2575,2570,72
20231107,135900,2630174525,2575,2575,2575,2575,26
20231107,135800,2630107575,2575,2580,2585,2570,797
20231107,135700,2628050125,2585,2570,2585,2570,613
20231107,135600,2626470020,2585,2575,2590,2570,3715
20231107,135500,2616890245,2575,2580,2580,2575,3215
20231107,135400,2608611570,2580,2580,2580,2575,1201
20231107,135300,2605513000,2590,2585,2590,2575,1729
20231107,135200,2601042865,2585,2590,2590,2580,3601
20231107,135100,2591733795,2585,2590,2595,2585,4257
20231107,135000,2580717545,2590,2595,2600,2590,3564
20231107,134900,2571470005,2595,2595,2600,2590,25072
20231107,134800,2506373730,2595,2585,2595,2585,9928
20231107,134700,2480657610,2585,2575,2590,2575,22740
20231107,134600,2421986850,2570,2575,2575,2570,577
20231107,134500,2420502730,2575,2570,2575,2570,958
20231107,134400,2418035910,2575,2575,2575,2575,1
20231107,134300,2418033335,2570,2570,2570,2570,1051
20231107,134200,2415332265,2570,2570,2570,2570,415
20231107,134100,2414265715,2570,2575,2580,2570,959
20231107,134000,2411796295,2575,2575,2580,2575,60
20231107,133900,2411641765,2570,2585,2585,2570,3621
20231107,133800,2402318170,2585,2590,2595,2575,2361
20231107,133700,2396204630,2595,2575,2595,2575,18755
20231107,133600,2347627950,2575,2565,2575,2565,4889
20231107,133500,2335071690,2565,2565,2565,2565,860
20231107,133400,2332865790,2555,2565,2565,2555,151
20231107,133300,2332479235,2555,2555,2565,2555,440
20231107,133200,2331353945,2565,2565,2565,2565,50
20231107,133100,2331225695,2565,2565,2565,2565,1000
20231107,133000,2328660695,2565,2555,2570,2555,1045
20231107,132900,2325987560,2565,2560,2565,2560,1586
20231107,132800,2321920445,2560,2550,2560,2550,8330
20231107,132700,2300678905,2550,2550,2550,2545,7
20231107,132600,2300661075,2545,2545,2550,2545,7759
20231107,132500,2280914170,2545,2535,2545,2535,3629
20231107,132400,2271698955,2535,2535,2535,2535,0
20231107,132300,2271698955,2535,2535,2535,2525,44
20231107,132200,2271587710,2530,2525,2535,2525,323
20231107,132100,2270768990,2535,2535,2535,2535,20
20231107,132000,2270718290,2520,2530,2530,2520,5200
20231107,131900,2257577445,2535,2535,2535,2535,51
20231107,131800,2257448160,2535,2530,2535,2530,61
20231107,131700,2257293825,2535,2535,2535,2535,27
20231107,131600,2257225380,2535,2535,2535,2535,0
20231107,131500,2257225380,2535,2535,2535,2535,28
20231107,131400,2257154400,2535,2535,2535,2535,1000
20231107,131300,2254619400,2535,2535,2535,2535,0
20231107,131200,2254619400,2535,2535,2535,2535,0
20231107,131100,2254619400,2535,2530,2535,2530,266
20231107,131000,2253946415,2535,2535,2535,2535,0
20231107,130900,2253946415,2535,2525,2535,2525,2202
20231107,130800,2248377325,2525,2525,2525,2525,9
20231107,130700,2248354600,2525,2525,2525,2525,0
20231107,130600,2248354600,2525,2520,2525,2520,301
20231107,130500,2247596075,2515,2520,2520,2515,10
20231107,130400,2247570920,2515,2520,2520,2515,952
20231107,130300,2245174125,2515,2515,2515,2515,0
20231107,130200,2245174125,2515,2515,2515,2515,1
20231107,130100,2245171610,2510,2525,2525,2510,6485
20231107,130000,2228878005,2530,2530,2530,2530,0
20231107,125900,2228878005,2530,2530,2530,2530,0
20231107,125800,2228878005,2530,2530,2530,2530,28
20231107,125700,2228807165,2530,2525,2530,2525,312
20231107,125600,2228019305,2530,2530,2530,2530,0
20231107,125500,2228019305,2530,2530,2530,2530,0
20231107,125400,2228019305,2530,2530,2530,2530,56
20231107,125300,2227877625,2520,2520,2525,2520,8866
20231107,125200,2205525570,2520,2520,2520,2520,530
20231107,125100,2204189970,2510,2520,2520,2510,28
20231107,125000,2204119590,2520,2515,2520,2515,1206
20231107,124900,2201085495,2520,2520,2520,2520,0
20231107,124800,2201085495,2520,2520,2520,2520,1
20231107,124700,2201082975,2520,2520,2520,2520,3219
20231107,124600,2192971095,2520,2520,2520,2520,605
20231107,124500,2191446495,2525,2525,2525,2525,0
20231107,124400,2191446495,2525,2525,2525,2525,0
20231107,124300,2191446495,2525,2515,2525,2515,265
20231107,124200,2190779970,2515,2525,2525,2515,123
20231107,124100,2190470575,2505,2525,2525,2505,4656
20231107,124000,2178783985,2525,2525,2525,2510,9577
20231107,123900,2154697690,2525,2520,2525,2515,1182
20231107,123800,2151722980,2530,2530,2530,2530,6
20231107,123700,2151707800,2520,2530,2530,2520,1219
20231107,123600,2148635680,2530,2520,2530,2520,63
20231107,123500,2148476330,2530,2530,2530,2520,215
20231107,123400,2147932430,2530,2525,2530,2525,2061
20231107,123300,2142728400,2525,2525,2525,2525,50
20231107,123200,2142602150,2525,2525,2525,2525,8
20231107,123100,2142581950,2520,2520,2520,2520,118
20231107,123000,2142284590,2525,2525,2525,2525,0
20231107,122900,2142284590,2525,2525,2525,2525,0
20231107,122800,2142284590,2525,2515,2525,2515,4
20231107,122700,2142274520,2525,2515,2525,2515,11
20231107,122600,2142246815,2525,2525,2525,2525,10
20231107,122500,2142221565,2530,2530,2530,2530,0
20231107,122400,2142221565,2530,2520,2530,2510,8068
20231107,122300,2121941695,2525,2530,2530,2525,223
20231107,122200,2121378245,2530,2520,2530,2520,501
20231107,122100,2120115715,2530,2530,2530,2530,0
20231107,122000,2120115715,2530,2515,2530,2510,1050
20231107,121900,2117475195,2515,2520,2520,2515,400
20231107,121800,2116467265,2530,2510,2530,2510,2282
20231107,121700,2110717615,2510,2515,2515,2510,1358
20231107,121600,2107302545,2515,2520,2520,2515,1198
20231107,121500,2104288375,2510,2510,2510,2510,200
20231107,121400,2103786375,2510,2515,2520,2510,2154
20231107,121300,2098374145,2515,2520,2530,2515,6763
20231107,121200,2081347640,2530,2525,2530,2525,3274
20231107,121100,2073080775,2525,2530,2530,2525,738
20231107,121000,2071213785,2535,2535,2535,2535,0
20231107,120900,2071213785,2535,2525,2535,2525,3005
20231107,120800,2063626110,2525,2530,2530,2525,616
20231107,120700,2062069995,2535,2530,2535,2530,1620
20231107,120600,2057971320,2535,2535,2535,2530,12635
20231107,120500,2025976155,2540,2540,2540,2540,1
20231107,120400,2025973615,2535,2540,2540,2535,1964
20231107,120300,2020994870,2535,2540,2545,2535,1246
20231107,120200,2017835010,2540,2540,2540,2540,4687
20231107,120100,2005930030,2540,2540,2540,2540,6910
20231107,120000,1988378630,2540,2540,2545,2540,2517
20231107,115900,1981975450,2540,2555,2555,2540,7
20231107,115800,1981957645,2545,2550,2555,2540,5989
20231107,115700,1966727050,2545,2545,2545,2545,736
20231107,115600,1964853930,2550,2550,2550,2550,3240
20231107,115500,1956591930,2555,2555,2555,2550,195
20231107,115400,1956094610,2555,2555,2555,2555,122
20231107,115300,1955782900,2555,2555,2555,2555,1267
20231107,115200,1952545715,2560,2550,2560,2550,34
20231107,115100,1952458845,2560,2560,2560,2560,0
20231107,115000,1952458845,2560,2560,2560,2560,1
20231107,114900,1952456285,2555,2555,2555,2555,37
20231107,114800,1952361750,2555,2555,2555,2555,1
20231107,114700,1952359195,2550,2550,2550,2550,1937
20231107,114600,1947419845,2550,2555,2555,2550,212
20231107,114500,1946879185,2555,2555,2555,2555,0
20231107,114400,1946879185,2555,2555,2555,2555,1451
20231107,114300,1943171880,2555,2565,2565,2555,109
20231107,114200,1942892385,2565,2565,2565,2565,1
20231107,114100,1942889820,2555,2555,2555,2555,0
20231107,114000,1942889820,2555,2555,2555,2555,0
20231107,113900,1942889820,2555,2555,2555,2555,40
20231107,113800,1942787620,2565,2560,2565,2560,7565
20231107,113700,1923383545,2555,2555,2555,2555,1400
20231107,113600,1919806545,2555,2555,2555,2555,20
20231107,113500,1919755445,2565,2565,2565,2565,201
20231107,113400,1919239880,2555,2555,2555,2555,2254
20231107,113300,1913480910,2560,2560,2560,2560,1083
20231107,113200,1910708430,2560,2560,2565,2560,283
20231107,113100,1909982970,2565,2560,2565,2560,1132
20231107,113000,1907085045,2565,2560,2565,2560,1647
20231107,112900,1902865815,2560,2560,2560,2560,200
20231107,112800,1902353815,2560,2560,2560,2560,1
20231107,112700,1902351255,2550,2555,2560,2550,800
20231107,112600,1900306655,2555,2555,2555,2555,0
20231107,112500,1900306655,2555,2555,2560,2550,177
20231107,112400,1899854440,2550,2550,2560,2550,1863
20231107,112300,1895099895,2550,2555,2560,2550,472
20231107,112200,1893893980,2545,2545,2555,2545,13
20231107,112100,1893860885,2545,2545,2545,2545,1101
20231107,112000,1891058840,2555,2550,2555,2545,2792
20231107,111900,1883941115,2550,2545,2555,2545,1075
20231107,111800,1881204575,2555,2545,2555,2545,1002
20231107,111700,1878654465,2545,2560,2560,2545,1408
20231107,111600,1875070790,2545,2550,2560,2545,851
20231107,111500,1872902895,2560,2555,2560,2550,3016
20231107,111400,1865203530,2560,2565,2565,2555,1811
20231107,111300,1860575660,2560,2555,2570,2555,2350
20231107,111200,1854548930,2570,2570,2570,2555,1454
20231107,111100,1850826735,2570,2565,2570,2555,12331
20231107,111000,1819232005,2565,2565,2565,2565,1
20231107,110900,1819229440,2565,2570,2570,2565,1980
20231107,110800,1814141160,2570,2570,2570,2570,3054
20231107,110700,1806292380,2570,2580,2580,2570,314
20231107,110600,1805485390,2580,2580,2580,2580,1004
20231107,110500,1802895070,2580,2580,2585,2570,3549
20231107,110400,1793721830,2585,2580,2585,2580,1359
20231107,110300,1790213815,2565,2570,2570,2565,316
20231107,110200,1789403225,2565,2575,2575,2565,1191
20231107,110100,1786340930,2565,2565,2575,2565,1939
20231107,110000,1781352395,2565,2570,2570,2565,175
20231107,105900,1780902770,2565,2565,2565,2565,5
20231107,105800,1780889945,2565,2575,2575,2565,159
20231107,105700,1780482100,2565,2565,2565,2565,519
20231107,105600,1779150865,2565,2565,2565,2565,1
20231107,105500,1779148300,2570,2570,2570,2570,89
20231107,105400,1778919570,2575,2565,2575,2565,141
20231107,105300,1778557895,2565,2570,2570,2565,1392
20231107,105200,1774984875,2570,2575,2575,2565,654
20231107,105100,1773306895,2575,2570,2580,2570,2988
20231107,105000,1765627715,2570,2585,2585,2570,269
20231107,104900,1764934740,2585,2580,2585,2580,3
20231107,104800,1764926995,2570,2570,2570,2570,0
20231107,104700,1764926995,2570,2575,2585,2570,570
20231107,104600,1763458850,2575,2585,2585,2575,2401
20231107,104500,1757275105,2585,2590,2590,2575,3033
20231107,104400,1749419970,2585,2590,2590,2575,6091
20231107,104300,1733646845,2575,2590,2595,2575,7946
20231107,104200,1713122525,2590,2585,2590,2580,14522
20231107,104100,1675532650,2585,2580,2590,2580,15780
20231107,104000,1634771310,2580,2575,2580,2575,1815
20231107,103900,1630095075,2575,2575,2580,2575,2682
20231107,103800,1623185270,2575,2560,2575,2560,10727
20231107,103700,1595614920,2560,2550,2565,2550,1501
20231107,103600,1591773465,2550,2560,2560,2550,22638
20231107,103500,1533917160,2565,2565,2570,2565,1282
20231107,103400,1530628825,2565,2565,2565,2565,2166
20231107,103300,1525073035,2565,2565,2565,2565,1956
20231107,103200,1520055895,2565,2560,2570,2560,3095
20231107,103100,1512114035,2565,2560,2565,2555,927
20231107,103000,1509739585,2555,2570,2570,2555,3300
20231107,102900,1501290555,2570,2560,2570,2560,6136
20231107,102800,1485540845,2560,2560,2560,2560,3870
20231107,102700,1475633645,2555,2560,2565,2555,1849
20231107,102600,1470908445,2560,2555,2560,2555,584
20231107,102500,1469416300,2555,2565,2565,2555,4979
20231107,102400,1456685370,2565,2560,2565,2560,996
20231107,102300,1454130635,2560,2565,2565,2560,3899
20231107,102200,1444136945,2565,2560,2565,2560,3079
20231107,102100,1436241955,2560,2570,2570,2560,7234
20231107,102000,1417711810,2565,2575,2580,2565,12815
20231107,101900,1384731585,2570,2570,2575,2565,12607
20231107,101800,1352334650,2570,2565,2570,2555,11361
20231107,101700,1323167290,2565,2550,2565,2550,14364
20231107,101600,1286403130,2560,2550,2560,2550,8750
20231107,101500,1264034890,2555,2540,2555,2530,25241
20231107,101400,1199735750,2535,2535,2540,2530,1842
20231107,101300,1195066310,2535,2530,2535,2530,635
20231107,101200,1193459585,2530,2540,2540,2530,3741
20231107,101100,1183975855,2540,2525,2545,2525,20853
20231107,101000,1131129705,2525,2510,2530,2510,12927
20231107,100900,1098536670,2510,2505,2510,2505,1159
20231107,100800,1095631670,2505,2500,2505,2500,543
20231107,100700,1094273660,2500,2500,2500,2500,1476
20231107,100600,1090583660,2500,2500,2505,2500,603
20231107,100500,1089076150,2505,2500,2505,2485,6338
20231107,100400,1073308605,2485,2500,2515,2485,16467
20231107,100300,1032262720,2515,2525,2530,2500,18803
20231107,100200,985011940,2530,2505,2530,2495,17443
20231107,100100,941053845,2505,2500,2515,2490,7724
20231107,100000,921772420,2515,2495,2525,2485,32276
20231107,095900,840996405,2490,2515,2520,2490,15963
20231107,095800,800973310,2515,2505,2520,2490,12251
20231107,095700,770289980,2510,2500,2510,2485,4353
20231107,095600,759436385,2500,2500,2500,2500,799
20231107,095500,757438885,2500,2505,2505,2495,5060
20231107,095400,744803370,2485,2500,2510,2485,3459
20231107,095300,736163565,2505,2500,2510,2495,6221
20231107,095200,720608195,2495,2495,2505,2495,6839
20231107,095100,703534135,2495,2480,2495,2470,8583
20231107,095000,682217690,2470,2460,2475,2460,2364
20231107,094900,676383080,2460,2455,2460,2435,7099
20231107,094800,658994195,2450,2465,2470,2450,6014
20231107,094700,644244865,2475,2465,2475,2450,11137
20231107,094600,616887835,2475,2480,2480,2460,4064
20231107,094500,606864605,2480,2465,2480,2460,2331
20231107,094400,601127765,2485,2480,2490,2465,13020
20231107,094300,568933675,2475,2480,2490,2475,2040
20231107,094200,563881785,2480,2480,2490,2480,388
20231107,094100,562919525,2490,2480,2490,2480,6667
20231107,094000,546353145,2480,2485,2485,2480,610
20231107,093900,544840330,2485,2485,2485,2480,5502
20231107,093800,531192860,2485,2485,2485,2485,34
20231107,093700,531108370,2485,2480,2485,2480,325
20231107,093600,530302345,2490,2490,2490,2490,1
20231107,093500,530299855,2485,2490,2490,2480,4930
20231107,093400,518043190,2490,2490,2500,2490,2777
20231107,093300,511103310,2500,2485,2500,2485,2746
20231107,093200,504258060,2485,2480,2490,2480,4174
20231107,093100,493890870,2460,2510,2510,2460,30644
20231107,093000,417956535,2510,2510,2510,2500,5576
20231107,092900,403968300,2520,2510,2520,2510,2597
20231107,092800,397449810,2510,2520,2520,2510,3532
20231107,092700,388577940,2520,2530,2535,2520,13007
20231107,092600,355683380,2530,2530,2535,2520,852
20231107,092500,353528550,2530,2535,2535,2525,7556
20231107,092400,334407080,2535,2545,2545,2535,2179
20231107,092300,328864935,2545,2545,2545,2540,4046
20231107,092200,318577875,2545,2535,2545,2535,3205
20231107,092100,310427165,2540,2535,2545,2535,15501
20231107,092000,271025300,2535,2535,2540,2530,5731
20231107,091900,256496620,2530,2530,2535,2530,3457
20231107,091800,247750210,2525,2530,2530,2520,1436
20231107,091700,244123310,2530,2525,2530,2520,1792
20231107,091600,239598525,2525,2520,2525,2515,3730
20231107,091500,230196290,2520,2510,2525,2505,11783
20231107,091400,200557990,2510,2510,2510,2500,1459
20231107,091300,196905315,2510,2510,2510,2495,1384
20231107,091200,193441215,2500,2490,2510,2490,3962
20231107,091100,183542245,2490,2505,2505,2490,544
20231107,091000,182186980,2500,2490,2505,2490,2019
20231107,090900,177149400,2490,2505,2510,2490,9453
20231107,090800,153472420,2505,2500,2520,2500,7300
20231107,090700,135118910,2500,2480,2500,2480,4817
20231107,090600,123140780,2480,2460,2480,2460,8454
20231107,090500,102277965,2450,2450,2450,2450,3089
20231107,090400,94709915,2455,2460,2480,2455,7687
20231107,090300,75791995,2460,2475,2475,2460,3333
20231107,090200,67569110,2480,2490,2490,2475,13824
20231107,090100,33260990,2490,2495,2505,2490,7788
20231107,090000,13774995,2490,2485,2495,2485,5539