KissMeData/318160/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,210500,2168241290,4145,4145,4145,4145,16516
20241101,210400,2168241290,4145,4145,4145,4145,0
20241101,210300,2168241290,4145,4145,4145,4145,0
20241101,210200,2168241290,4145,4145,4145,4145,0
20241101,210100,2168241290,4145,4145,4145,4145,0
20241101,210000,2168241290,4145,4145,4145,4145,0
20241101,205900,2168241290,4145,4145,4145,4145,0
20241101,205800,2168241290,4145,4145,4145,4145,0
20241101,205700,2168241290,4145,4145,4145,4145,0
20241101,205600,2168241290,4145,4145,4145,4145,0
20241101,205500,2168241290,4145,4145,4145,4145,0
20241101,205400,2168241290,4145,4145,4145,4145,0
20241101,205300,2168241290,4145,4145,4145,4145,0
20241101,205200,2168241290,4145,4145,4145,4145,0
20241101,205100,2168241290,4145,4145,4145,4145,0
20241101,205000,2168241290,4145,4145,4145,4145,0
20241101,204900,2168241290,4145,4145,4145,4145,0
20241101,204800,2168241290,4145,4145,4145,4145,0
20241101,204700,2168241290,4145,4145,4145,4145,0
20241101,204600,2168241290,4145,4145,4145,4145,0
20241101,204500,2168241290,4145,4145,4145,4145,0
20241101,204400,2168241290,4145,4145,4145,4145,0
20241101,204300,2168241290,4145,4145,4145,4145,0
20241101,204200,2168241290,4145,4145,4145,4145,0
20241101,204100,2168241290,4145,4145,4145,4145,0
20241101,204000,2168241290,4145,4145,4145,4145,0
20241101,203900,2168241290,4145,4145,4145,4145,0
20241101,203800,2168241290,4145,4145,4145,4145,0
20241101,203700,2168241290,4145,4145,4145,4145,0
20241101,203600,2168241290,4145,4145,4145,4145,0
20241101,203500,2168241290,4145,4145,4145,4145,16516
20241101,203400,2168241290,4145,4145,4145,4145,0
20241101,203300,2168241290,4145,4145,4145,4145,0
20241101,203200,2168241290,4145,4145,4145,4145,0
20241101,203100,2168241290,4145,4145,4145,4145,0
20241101,203000,2168241290,4145,4145,4145,4145,0
20241101,202900,2168241290,4145,4145,4145,4145,0
20241101,202800,2168241290,4145,4145,4145,4145,0
20241101,202700,2168241290,4145,4145,4145,4145,0
20241101,202600,2168241290,4145,4145,4145,4145,0
20241101,202500,2168241290,4145,4145,4145,4145,0
20241101,202400,2168241290,4145,4145,4145,4145,0
20241101,202300,2168241290,4145,4145,4145,4145,0
20241101,202200,2168241290,4145,4145,4145,4145,0
20241101,202100,2168241290,4145,4145,4145,4145,0
20241101,202000,2168241290,4145,4145,4145,4145,0
20241101,201900,2168241290,4145,4145,4145,4145,0
20241101,201800,2168241290,4145,4145,4145,4145,0
20241101,201700,2168241290,4145,4145,4145,4145,0
20241101,201600,2168241290,4145,4145,4145,4145,0
20241101,201500,2168241290,4145,4145,4145,4145,0
20241101,201400,2168241290,4145,4145,4145,4145,0
20241101,201300,2168241290,4145,4145,4145,4145,0
20241101,201200,2168241290,4145,4145,4145,4145,0
20241101,201100,2168241290,4145,4145,4145,4145,0
20241101,201000,2168241290,4145,4145,4145,4145,0
20241101,200900,2168241290,4145,4145,4145,4145,0
20241101,200800,2168241290,4145,4145,4145,4145,0
20241101,200700,2168241290,4145,4145,4145,4145,0
20241101,200600,2168241290,4145,4145,4145,4145,0
20241101,200500,2168241290,4145,4145,4145,4145,16516
20241101,200400,2168241290,4145,4145,4145,4145,0
20241101,200300,2168241290,4145,4145,4145,4145,0
20241101,200200,2168241290,4145,4145,4145,4145,0
20241101,200100,2168241290,4145,4145,4145,4145,0
20241101,200000,2168241290,4145,4145,4145,4145,0
20241101,195900,2168241290,4145,4145,4145,4145,0
20241101,195800,2168241290,4145,4145,4145,4145,0
20241101,195700,2168241290,4145,4145,4145,4145,0
20241101,195600,2168241290,4145,4145,4145,4145,0
20241101,195500,2168241290,4145,4145,4145,4145,0
20241101,195400,2168241290,4145,4145,4145,4145,0
20241101,195300,2168241290,4145,4145,4145,4145,0
20241101,195200,2168241290,4145,4145,4145,4145,0
20241101,195100,2168241290,4145,4145,4145,4145,0
20241101,195000,2168241290,4145,4145,4145,4145,0
20241101,194900,2168241290,4145,4145,4145,4145,0
20241101,194800,2168241290,4145,4145,4145,4145,0
20241101,194700,2168241290,4145,4145,4145,4145,0
20241101,194600,2168241290,4145,4145,4145,4145,0
20241101,194500,2168241290,4145,4145,4145,4145,0
20241101,194400,2168241290,4145,4145,4145,4145,0
20241101,194300,2168241290,4145,4145,4145,4145,0
20241101,194200,2168241290,4145,4145,4145,4145,0
20241101,194100,2168241290,4145,4145,4145,4145,0
20241101,194000,2168241290,4145,4145,4145,4145,0
20241101,193900,2168241290,4145,4145,4145,4145,0
20241101,193800,2168241290,4145,4145,4145,4145,0
20241101,193700,2168241290,4145,4145,4145,4145,0
20241101,193600,2168241290,4145,4145,4145,4145,0
20241101,193500,2168241290,4145,4145,4145,4145,16516
20241101,193400,2168241290,4145,4145,4145,4145,0
20241101,193300,2168241290,4145,4145,4145,4145,0
20241101,193200,2168241290,4145,4145,4145,4145,0
20241101,193100,2168241290,4145,4145,4145,4145,0
20241101,193000,2168241290,4145,4145,4145,4145,0
20241101,192900,2168241290,4145,4145,4145,4145,0
20241101,192800,2168241290,4145,4145,4145,4145,0
20241101,192700,2168241290,4145,4145,4145,4145,0
20241101,192600,2168241290,4145,4145,4145,4145,0
20241101,192500,2168241290,4145,4145,4145,4145,0
20241101,192400,2168241290,4145,4145,4145,4145,0
20241101,192300,2168241290,4145,4145,4145,4145,0
20241101,192200,2168241290,4145,4145,4145,4145,0
20241101,192100,2168241290,4145,4145,4145,4145,0
20241101,192000,2168241290,4145,4145,4145,4145,0
20241101,191900,2168241290,4145,4145,4145,4145,0
20241101,191800,2168241290,4145,4145,4145,4145,0
20241101,191700,2168241290,4145,4145,4145,4145,0
20241101,191600,2168241290,4145,4145,4145,4145,0
20241101,191500,2168241290,4145,4145,4145,4145,0
20241101,191400,2168241290,4145,4145,4145,4145,0
20241101,191300,2168241290,4145,4145,4145,4145,0
20241101,191200,2168241290,4145,4145,4145,4145,0
20241101,191100,2168241290,4145,4145,4145,4145,0
20241101,191000,2168241290,4145,4145,4145,4145,0
20241101,190900,2168241290,4145,4145,4145,4145,0
20241101,190800,2168241290,4145,4145,4145,4145,0
20241101,190700,2168241290,4145,4145,4145,4145,0
20241101,190600,2168241290,4145,4145,4145,4145,0
20241101,190500,2168241290,4145,4145,4145,4145,16516
20241101,190400,2168241290,4145,4145,4145,4145,0
20241101,190300,2168241290,4145,4145,4145,4145,0
20241101,190200,2168241290,4145,4145,4145,4145,0
20241101,190100,2168241290,4145,4145,4145,4145,0
20241101,190000,2168241290,4145,4145,4145,4145,0
20241101,185900,2168241290,4145,4145,4145,4145,0
20241101,185800,2168241290,4145,4145,4145,4145,0
20241101,185700,2168241290,4145,4145,4145,4145,0
20241101,185600,2168241290,4145,4145,4145,4145,0
20241101,185500,2168241290,4145,4145,4145,4145,0
20241101,185400,2168241290,4145,4145,4145,4145,0
20241101,185300,2168241290,4145,4145,4145,4145,0
20241101,185200,2168241290,4145,4145,4145,4145,0
20241101,185100,2168241290,4145,4145,4145,4145,0
20241101,185000,2168241290,4145,4145,4145,4145,0
20241101,184900,2168241290,4145,4145,4145,4145,0
20241101,184800,2168241290,4145,4145,4145,4145,0
20241101,184700,2168241290,4145,4145,4145,4145,0
20241101,184600,2168241290,4145,4145,4145,4145,0
20241101,184500,2168241290,4145,4145,4145,4145,0
20241101,184400,2168241290,4145,4145,4145,4145,0
20241101,184300,2168241290,4145,4145,4145,4145,0
20241101,184200,2168241290,4145,4145,4145,4145,0
20241101,184100,2168241290,4145,4145,4145,4145,0
20241101,184000,2168241290,4145,4145,4145,4145,0
20241101,183900,2168241290,4145,4145,4145,4145,0
20241101,183800,2168241290,4145,4145,4145,4145,0
20241101,183700,2168241290,4145,4145,4145,4145,0
20241101,183600,2168241290,4145,4145,4145,4145,0
20241101,183500,2168241290,4145,4145,4145,4145,16516
20241101,183400,2168241290,4145,4145,4145,4145,0
20241101,183300,2168241290,4145,4145,4145,4145,0
20241101,183200,2168241290,4145,4145,4145,4145,0
20241101,183100,2168241290,4145,4145,4145,4145,0
20241101,183000,2168241290,4145,4145,4145,4145,0
20241101,182900,2168241290,4145,4145,4145,4145,0
20241101,182800,2168241290,4145,4145,4145,4145,0
20241101,182700,2168241290,4145,4145,4145,4145,0
20241101,182600,2168241290,4145,4145,4145,4145,0
20241101,182500,2168241290,4145,4145,4145,4145,0
20241101,182400,2168241290,4145,4145,4145,4145,0
20241101,182300,2168241290,4145,4145,4145,4145,0
20241101,182200,2168241290,4145,4145,4145,4145,0
20241101,182100,2168241290,4145,4145,4145,4145,0
20241101,182000,2168241290,4145,4145,4145,4145,0
20241101,181900,2168241290,4145,4145,4145,4145,0
20241101,181800,2168241290,4145,4145,4145,4145,0
20241101,181700,2168241290,4145,4145,4145,4145,0
20241101,181600,2168241290,4145,4145,4145,4145,0
20241101,181500,2168241290,4145,4145,4145,4145,0
20241101,181400,2168241290,4145,4145,4145,4145,0
20241101,181300,2168241290,4145,4145,4145,4145,0
20241101,181200,2168241290,4145,4145,4145,4145,0
20241101,181100,2168241290,4145,4145,4145,4145,0
20241101,181000,2168241290,4145,4145,4145,4145,0
20241101,180900,2168241290,4145,4145,4145,4145,0
20241101,180800,2168241290,4145,4145,4145,4145,0
20241101,180700,2168241290,4145,4145,4145,4145,0
20241101,180600,2168241290,4145,4145,4145,4145,0
20241101,180500,2168241290,4145,4145,4145,4145,16516
20241101,180400,2168241290,4145,4145,4145,4145,0
20241101,180300,2168241290,4145,4145,4145,4145,0
20241101,180200,2168241290,4145,4145,4145,4145,0
20241101,180100,2168241290,4145,4145,4145,4145,0
20241101,180000,2168241290,4145,4145,4145,4145,0
20241101,175900,2168241290,4145,4145,4145,4145,0
20241101,175800,2168241290,4145,4145,4145,4145,0
20241101,175700,2168241290,4145,4145,4145,4145,0
20241101,175600,2168241290,4145,4145,4145,4145,0
20241101,175500,2168241290,4145,4145,4145,4145,0
20241101,175400,2168241290,4145,4145,4145,4145,0
20241101,175300,2168241290,4145,4145,4145,4145,0
20241101,175200,2168241290,4145,4145,4145,4145,0
20241101,175100,2168241290,4145,4145,4145,4145,0
20241101,175000,2168241290,4145,4145,4145,4145,0
20241101,174900,2168241290,4145,4145,4145,4145,0
20241101,174800,2168241290,4145,4145,4145,4145,0
20241101,174700,2168241290,4145,4145,4145,4145,0
20241101,174600,2168241290,4145,4145,4145,4145,0
20241101,174500,2168241290,4145,4145,4145,4145,0
20241101,174400,2168241290,4145,4145,4145,4145,0
20241101,174300,2168241290,4145,4145,4145,4145,0
20241101,174200,2168241290,4145,4145,4145,4145,0
20241101,174100,2168241290,4145,4145,4145,4145,0
20241101,174000,2168241290,4145,4145,4145,4145,0
20241101,173900,2168241290,4145,4145,4145,4145,0
20241101,173800,2168241290,4145,4145,4145,4145,0
20241101,173700,2168241290,4145,4145,4145,4145,0
20241101,173600,2168241290,4145,4145,4145,4145,0
20241101,173500,2168241290,4145,4145,4145,4145,16516
20241101,173400,2168241290,4145,4145,4145,4145,0
20241101,173300,2168241290,4145,4145,4145,4145,0
20241101,173200,2168241290,4145,4145,4145,4145,0
20241101,173100,2168241290,4145,4145,4145,4145,0
20241101,173000,2168241290,4145,4145,4145,4145,0
20241101,172900,2168241290,4145,4145,4145,4145,0
20241101,172800,2168241290,4145,4145,4145,4145,0
20241101,172700,2168241290,4145,4145,4145,4145,0
20241101,172600,2168241290,4145,4145,4145,4145,0
20241101,172500,2168241290,4145,4145,4145,4145,0
20241101,172400,2168241290,4145,4145,4145,4145,0
20241101,172300,2168241290,4145,4145,4145,4145,0
20241101,172200,2168241290,4145,4145,4145,4145,0
20241101,172100,2168241290,4145,4145,4145,4145,0
20241101,172000,2168241290,4145,4145,4145,4145,0
20241101,171900,2168241290,4145,4145,4145,4145,0
20241101,171800,2168241290,4145,4145,4145,4145,0
20241101,171700,2168241290,4145,4145,4145,4145,0
20241101,171600,2168241290,4145,4145,4145,4145,0
20241101,171500,2168241290,4145,4145,4145,4145,0
20241101,171400,2168241290,4145,4145,4145,4145,0
20241101,171300,2168241290,4145,4145,4145,4145,0
20241101,171200,2168241290,4145,4145,4145,4145,0
20241101,171100,2168241290,4145,4145,4145,4145,0
20241101,171000,2168241290,4145,4145,4145,4145,0
20241101,170900,2168241290,4145,4145,4145,4145,0
20241101,170800,2168241290,4145,4145,4145,4145,0
20241101,170700,2168241290,4145,4145,4145,4145,0
20241101,170600,2168241290,4145,4145,4145,4145,0
20241101,170500,2168241290,4145,4145,4145,4145,16516
20241101,170400,2168241290,4145,4145,4145,4145,0
20241101,170300,2168241290,4145,4145,4145,4145,0
20241101,170200,2168241290,4145,4145,4145,4145,0
20241101,170100,2168241290,4145,4145,4145,4145,0
20241101,170000,2168241290,4145,4145,4145,4145,0
20241101,165900,2168241290,4145,4145,4145,4145,0
20241101,165800,2168241290,4145,4145,4145,4145,0
20241101,165700,2168241290,4145,4145,4145,4145,0
20241101,165600,2168241290,4145,4145,4145,4145,0
20241101,165500,2168241290,4145,4145,4145,4145,0
20241101,165400,2168241290,4145,4145,4145,4145,0
20241101,165300,2168241290,4145,4145,4145,4145,0
20241101,165200,2168241290,4145,4145,4145,4145,0
20241101,165100,2168241290,4145,4145,4145,4145,0
20241101,165000,2168241290,4145,4145,4145,4145,0
20241101,164900,2168241290,4145,4145,4145,4145,0
20241101,164800,2168241290,4145,4145,4145,4145,0
20241101,164700,2168241290,4145,4145,4145,4145,0
20241101,164600,2168241290,4145,4145,4145,4145,0
20241101,164500,2168241290,4145,4145,4145,4145,0
20241101,164400,2168241290,4145,4145,4145,4145,0
20241101,164300,2168241290,4145,4145,4145,4145,0
20241101,164200,2168241290,4145,4145,4145,4145,0
20241101,164100,2168241290,4145,4145,4145,4145,0
20241101,164000,2168241290,4145,4145,4145,4145,0
20241101,163900,2168241290,4145,4145,4145,4145,0
20241101,163800,2168241290,4145,4145,4145,4145,0
20241101,163700,2168241290,4145,4145,4145,4145,0
20241101,163600,2168241290,4145,4145,4145,4145,0
20241101,163500,2168241290,4145,4145,4145,4145,16516
20241101,163400,2168241290,4145,4145,4145,4145,0
20241101,163300,2168241290,4145,4145,4145,4145,0
20241101,163200,2168241290,4145,4145,4145,4145,0
20241101,163100,2168241290,4145,4145,4145,4145,0
20241101,163000,2168241290,4145,4145,4145,4145,0
20241101,162900,2168241290,4145,4145,4145,4145,0
20241101,162800,2168241290,4145,4145,4145,4145,0
20241101,162700,2168241290,4145,4145,4145,4145,0
20241101,162600,2168241290,4145,4145,4145,4145,0
20241101,162500,2168241290,4145,4145,4145,4145,0
20241101,162400,2168241290,4145,4145,4145,4145,0
20241101,162300,2168241290,4145,4145,4145,4145,0
20241101,162200,2168241290,4145,4145,4145,4145,0
20241101,162100,2168241290,4145,4145,4145,4145,0
20241101,162000,2168241290,4145,4145,4145,4145,0
20241101,161900,2168241290,4145,4145,4145,4145,0
20241101,161800,2168241290,4145,4145,4145,4145,0
20241101,161700,2168241290,4145,4145,4145,4145,0
20241101,161600,2168241290,4145,4145,4145,4145,0
20241101,161500,2168241290,4145,4145,4145,4145,0
20241101,161400,2168241290,4145,4145,4145,4145,0
20241101,161300,2168241290,4145,4145,4145,4145,0
20241101,161200,2168241290,4145,4145,4145,4145,0
20241101,161100,2168241290,4145,4145,4145,4145,0
20241101,161000,2168241290,4145,4145,4145,4145,0
20241101,160900,2168241290,4145,4145,4145,4145,0
20241101,160800,2168241290,4145,4145,4145,4145,0
20241101,160700,2168241290,4145,4145,4145,4145,0
20241101,160600,2168241290,4145,4145,4145,4145,0
20241101,160500,2168241290,4145,4145,4145,4145,16516
20241101,160400,2168241290,4145,4145,4145,4145,0
20241101,160300,2168241290,4145,4145,4145,4145,0
20241101,160200,2168241290,4145,4145,4145,4145,0
20241101,160100,2168241290,4145,4145,4145,4145,0
20241101,160000,2168241290,4145,4145,4145,4145,0
20241101,155900,2168241290,4145,4145,4145,4145,0
20241101,155800,2168241290,4145,4145,4145,4145,0
20241101,155700,2168241290,4145,4145,4145,4145,0
20241101,155600,2168241290,4145,4145,4145,4145,0
20241101,155500,2168241290,4145,4145,4145,4145,0
20241101,155400,2168241290,4145,4145,4145,4145,0
20241101,155300,2168241290,4145,4145,4145,4145,0
20241101,155200,2168241290,4145,4145,4145,4145,0
20241101,155100,2168241290,4145,4145,4145,4145,0
20241101,155000,2168241290,4145,4145,4145,4145,0
20241101,154900,2168241290,4145,4145,4145,4145,0
20241101,154800,2168241290,4145,4145,4145,4145,0
20241101,154700,2168241290,4145,4145,4145,4145,0
20241101,154600,2168241290,4145,4145,4145,4145,0
20241101,154500,2168241290,4145,4145,4145,4145,0
20241101,154400,2168241290,4145,4145,4145,4145,0
20241101,154300,2168241290,4145,4145,4145,4145,0
20241101,154200,2168241290,4145,4145,4145,4145,0
20241101,154100,2168241290,4145,4145,4145,4145,0
20241101,154000,2168241290,4145,4145,4145,4145,0
20241101,153900,2168241290,4145,4145,4145,4145,0
20241101,153800,2168241290,4145,4145,4145,4145,0
20241101,153700,2168241290,4145,4145,4145,4145,0
20241101,153600,2168241290,4145,4145,4145,4145,0
20241101,153500,2168241290,4145,4145,4145,4145,16516
20241101,153400,2168241290,4145,4145,4145,4145,0
20241101,153300,2168241290,4145,4145,4145,4145,0
20241101,153200,2168241290,4145,4145,4145,4145,0
20241101,153100,2168241290,4145,4145,4145,4145,0
20241101,153000,2168241290,4145,4145,4145,4145,16516
20241101,152900,2099782470,4155,4155,4155,4155,0
20241101,152800,2099782470,4155,4155,4155,4155,0
20241101,152700,2099782470,4155,4155,4155,4155,0
20241101,152600,2099782470,4155,4155,4155,4155,0
20241101,152500,2099782470,4155,4155,4155,4155,0
20241101,152400,2099782470,4155,4155,4155,4155,0
20241101,152300,2099782470,4155,4155,4155,4155,0
20241101,152200,2099782470,4155,4155,4155,4155,0
20241101,152100,2099782470,4155,4155,4155,4155,0
20241101,152000,2099782470,4155,4155,4155,4155,0
20241101,151900,2099782470,4155,4130,4155,4130,15092
20241101,151800,2037268285,4130,4100,4130,4095,7233
20241101,151700,2007465890,4095,4095,4115,4090,663
20241101,151600,2004750445,4115,4100,4120,4095,1124
20241101,151500,2000129030,4105,4120,4125,4105,1328
20241101,151400,1994665585,4110,4115,4130,4105,8944
20241101,151300,1957801660,4115,4125,4130,4085,2420
20241101,151200,1947833385,4130,4115,4130,4100,3837
20241101,151100,1932021495,4115,4060,4115,4060,13589
20241101,151000,1876403265,4060,4045,4060,4020,1287
20241101,150900,1871201085,4060,4050,4060,4040,1637
20241101,150800,1864565325,4045,4045,4045,4045,0
20241101,150700,1864565325,4045,4045,4045,4045,3
20241101,150600,1864553190,4045,4045,4045,4045,9
20241101,150500,1864516785,4045,4035,4070,4035,5854
20241101,150400,1840751320,4040,4000,4040,4000,5000
20241101,150300,1820586215,4015,4015,4015,4015,0
20241101,150200,1820586215,4015,4015,4020,4015,345
20241101,150100,1819199595,4020,4005,4020,4005,1284
20241101,150000,1814038065,4005,4005,4005,4005,3
20241101,145900,1814026050,4020,3985,4020,3985,2651
20241101,145800,1803402110,4010,4010,4010,3985,937
20241101,145700,1799644765,4010,4005,4010,4005,332
20241101,145600,1798313785,4000,4005,4005,4000,1804
20241101,145500,1791095265,4005,4010,4010,4005,397
20241101,145400,1789503640,4030,4030,4030,4030,321
20241101,145300,1788210010,4040,4040,4040,4040,1
20241101,145200,1788205970,4040,4040,4040,4010,1794
20241101,145100,1780983285,4040,4015,4040,4015,7488
20241101,145000,1750824400,4025,3970,4025,3970,2900
20241101,144900,1739228690,3970,3950,3970,3950,535
20241101,144800,1737114740,3945,3945,3945,3945,0
20241101,144700,1737114740,3945,3985,3985,3940,727
20241101,144600,1734223835,3985,3965,3985,3965,1571
20241101,144500,1727981405,3960,3940,3960,3940,1361
20241101,144400,1722610790,3930,3925,3930,3925,634
20241101,144300,1720119895,3925,3925,3925,3925,205
20241101,144200,1719315270,3905,3925,3925,3905,39
20241101,144100,1719162935,3905,3905,3905,3905,255
20241101,144000,1718167160,3905,3905,3905,3905,0
20241101,143900,1718167160,3905,3925,3925,3905,3
20241101,143800,1718155405,3910,3905,3910,3905,4
20241101,143700,1718139780,3905,3905,3905,3905,6
20241101,143600,1718116350,3925,3905,3925,3905,228
20241101,143500,1717225950,3905,3905,3905,3905,0
20241101,143400,1717225950,3905,3925,3925,3905,4
20241101,143300,1717210290,3905,3925,3930,3905,304
20241101,143200,1716017405,3925,3925,3925,3925,5
20241101,143100,1715997780,3925,3925,3925,3925,2
20241101,143000,1715989930,3925,3925,3925,3925,11
20241101,142900,1715946755,3925,3900,3925,3895,837
20241101,142800,1712682405,3900,3900,3900,3900,0
20241101,142700,1712682405,3900,3900,3900,3900,4
20241101,142600,1712666805,3925,3925,3925,3925,2
20241101,142500,1712658955,3925,3920,3925,3920,303
20241101,142400,1711471175,3915,3915,3915,3915,84
20241101,142300,1711142315,3915,3915,3915,3915,2
20241101,142200,1711134485,3915,3915,3915,3915,0
20241101,142100,1711134485,3915,3900,3915,3900,62
20241101,142000,1710891875,3885,3865,3885,3865,940
20241101,141900,1707253385,3865,3875,3875,3865,1638
20241101,141800,1700919890,3885,3885,3885,3885,52
20241101,141700,1700717870,3880,3900,3900,3880,1604
20241101,141600,1694480745,3900,3910,3910,3900,1452
20241101,141500,1688816205,3920,3920,3920,3920,0
20241101,141400,1688816205,3920,3920,3920,3920,0
20241101,141300,1688816205,3920,3920,3920,3920,2
20241101,141200,1688808365,3920,3920,3920,3920,28
20241101,141100,1688698605,3920,3920,3920,3920,2
20241101,141000,1688690765,3920,3920,3920,3920,5
20241101,140900,1688671165,3920,3920,3920,3920,0
20241101,140800,1688671165,3920,3900,3920,3900,98
20241101,140700,1688288705,3905,3905,3905,3905,10
20241101,140600,1688249655,3905,3905,3905,3905,0
20241101,140500,1688249655,3905,3900,3905,3895,1299
20241101,140400,1683188150,3905,3905,3905,3905,0
20241101,140300,1683188150,3905,3905,3905,3905,2
20241101,140200,1683180340,3905,3905,3905,3905,1
20241101,140100,1683176435,3920,3920,3920,3920,0
20241101,140000,1683176435,3920,3920,3920,3895,2249
20241101,135900,1674410330,3920,3920,3920,3920,15
20241101,135800,1674351530,3920,3920,3920,3920,2
20241101,135700,1674343690,3920,3920,3920,3920,0
20241101,135600,1674343690,3920,3920,3920,3920,0
20241101,135500,1674343690,3920,3920,3920,3920,2
20241101,135400,1674335850,3920,3920,3920,3920,30
20241101,135300,1674218250,3925,3925,3925,3925,2
20241101,135200,1674210400,3925,3900,3925,3900,53
20241101,135100,1674003675,3930,3930,3930,3930,0
20241101,135000,1674003675,3930,3930,3930,3930,2
20241101,134900,1673995815,3905,3905,3905,3905,1
20241101,134800,1673991910,3905,3910,3910,3905,149
20241101,134700,1673409805,3940,3940,3940,3900,1745
20241101,134600,1666543755,3935,3935,3935,3935,0
20241101,134500,1666543755,3935,3940,3950,3935,30
20241101,134400,1666425540,3940,3940,3940,3940,29
20241101,134300,1666311280,3940,3940,3940,3940,1
20241101,134200,1666307340,3940,3940,3940,3940,3
20241101,134100,1666295520,3940,3940,3940,3940,173
20241101,134000,1665613900,3965,3965,3965,3965,2
20241101,133900,1665605970,3965,3965,3965,3965,0
20241101,133800,1665605970,3965,3925,3970,3925,1061
20241101,133700,1661413450,3925,3925,3925,3925,86
20241101,133600,1661075900,3925,3925,3925,3925,71
20241101,133500,1660797225,3925,3925,3925,3925,244
20241101,133400,1659839525,3925,3925,3925,3925,30
20241101,133300,1659721775,3930,3930,3930,3930,0
20241101,133200,1659721775,3930,3930,3930,3930,5
20241101,133100,1659702125,3930,3920,3930,3920,2
20241101,133000,1659694275,3930,3930,3930,3930,2
20241101,132900,1659686415,3930,3915,3930,3915,303
20241101,132800,1658499840,3915,3915,3915,3915,0
20241101,132700,1658499840,3915,3930,3930,3915,49
20241101,132600,1658307960,3905,3905,3905,3905,0
20241101,132500,1658307960,3905,3920,3920,3905,299
20241101,132400,1657136815,3930,3925,3930,3925,35
20241101,132300,1656999430,3920,3920,3920,3920,0
20241101,132200,1656999430,3920,3930,3930,3920,3
20241101,132100,1656987650,3935,3935,3935,3935,100
20241101,132000,1656594150,3935,3935,3935,3935,1
20241101,131900,1656590215,3935,3925,3935,3915,504
20241101,131800,1654616025,3925,3940,3940,3925,440
20241101,131700,1652882560,3940,3945,3945,3940,577
20241101,131600,1650609170,3945,3945,3945,3945,660
20241101,131500,1648005470,3945,3945,3945,3945,1
20241101,131400,1648001525,3940,3940,3940,3940,245
20241101,131300,1647036225,3945,3940,3945,3940,500
20241101,131200,1645066060,3940,3940,3940,3940,1
20241101,131100,1645062120,3940,3925,3940,3925,3
20241101,131000,1645050315,3935,3935,3935,3935,0
20241101,130900,1645050315,3935,3940,3945,3935,418
20241101,130800,1643403870,3955,3950,3955,3950,500
20241101,130700,1641426410,3940,3940,3940,3940,0
20241101,130600,1641426410,3940,3940,3940,3940,543
20241101,130500,1639286990,3935,3935,3935,3935,86
20241101,130400,1638948580,3935,3940,3940,3935,99
20241101,130300,1638558695,3940,3940,3940,3940,0
20241101,130200,1638558695,3940,3935,3940,3935,3
20241101,130100,1638546880,3940,3940,3940,3940,101
20241101,130000,1638148940,3940,3940,3940,3940,0
20241101,125900,1638148940,3940,3940,3940,3940,4
20241101,125800,1638133180,3935,3935,3935,3935,41
20241101,125700,1637971845,3940,3935,3940,3935,619
20241101,125600,1635534905,3940,3925,3940,3925,233
20241101,125500,1634619510,3925,3915,3925,3915,988
20241101,125400,1630748975,3915,3915,3915,3915,0
20241101,125300,1630748975,3915,3915,3915,3915,2
20241101,125200,1630741145,3915,3895,3915,3895,566
20241101,125100,1628536555,3895,3910,3915,3895,64
20241101,125000,1628286335,3915,3915,3915,3915,1
20241101,124900,1628282420,3915,3915,3915,3915,0
20241101,124800,1628282420,3915,3910,3915,3895,103
20241101,124700,1627879695,3915,3910,3915,3910,550
20241101,124600,1625726615,3890,3920,3920,3890,52
20241101,124500,1625524275,3920,3920,3920,3920,0
20241101,124400,1625524275,3920,3915,3920,3915,31
20241101,124300,1625402905,3915,3890,3915,3890,3
20241101,124200,1625391185,3915,3905,3915,3875,1232
20241101,124100,1620612685,3910,3910,3925,3910,254
20241101,124000,1619619515,3915,3925,3925,3915,2
20241101,123900,1619611675,3910,3905,3910,3905,14
20241101,123800,1619556940,3905,3910,3910,3905,602
20241101,123700,1617203125,3910,3910,3910,3910,1
20241101,123600,1617199215,3910,3925,3925,3910,517
20241101,123500,1615175540,3925,3910,3925,3910,4
20241101,123400,1615159870,3915,3910,3915,3910,51
20241101,123300,1614960295,3910,3925,3925,3910,46
20241101,123200,1614780070,3925,3925,3925,3925,3
20241101,123100,1614768295,3925,3925,3925,3925,0
20241101,123000,1614768295,3925,3925,3925,3925,32
20241101,122900,1614642695,3925,3925,3925,3925,5
20241101,122800,1614623070,3925,3925,3925,3925,2
20241101,122700,1614615220,3915,3910,3915,3910,923
20241101,122600,1611006210,3915,3915,3915,3915,0
20241101,122500,1611006210,3915,3920,3920,3915,39
20241101,122400,1610853490,3925,3925,3925,3925,0
20241101,122300,1610853490,3925,3920,3925,3920,36
20241101,122200,1610712245,3920,3920,3920,3920,1
20241101,122100,1610708325,3920,3920,3920,3920,0
20241101,122000,1610708325,3920,3920,3920,3920,27
20241101,121900,1610602485,3910,3910,3910,3910,0
20241101,121800,1610602485,3910,3905,3910,3905,139
20241101,121700,1610059190,3905,3900,3905,3900,305
20241101,121600,1608869680,3900,3900,3900,3900,0
20241101,121500,1608869680,3900,3905,3905,3900,19
20241101,121400,1608795570,3920,3920,3920,3920,0
20241101,121300,1608795570,3920,3920,3920,3920,0
20241101,121200,1608795570,3920,3920,3920,3920,7
20241101,121100,1608768130,3885,3910,3910,3885,1227
20241101,121000,1603994925,3910,3925,3925,3910,511
20241101,120900,1601993100,3920,3920,3920,3920,0
20241101,120800,1601993100,3920,3920,3920,3920,462
20241101,120700,1600182060,3920,3925,3925,3920,102
20241101,120600,1599782210,3920,3920,3920,3920,0
20241101,120500,1599782210,3920,3930,3930,3920,32
20241101,120400,1599656750,3915,3920,3920,3915,500
20241101,120300,1597698305,3920,3925,3925,3920,20
20241101,120200,1597619900,3940,3940,3940,3940,86
20241101,120100,1597281060,3950,3950,3950,3950,0
20241101,120000,1597281060,3950,3950,3950,3950,0
20241101,115900,1597281060,3950,3950,3950,3950,2
20241101,115800,1597273160,3920,3945,3955,3920,1207
20241101,115700,1592511570,3945,3945,3945,3945,2
20241101,115600,1592503680,3920,3920,3920,3920,71
20241101,115500,1592225360,3915,3915,3915,3915,4
20241101,115400,1592209700,3920,3920,3920,3920,32
20241101,115300,1592084260,3920,3920,3920,3920,0
20241101,115200,1592084260,3920,3925,3925,3920,6
20241101,115100,1592060730,3945,3945,3945,3945,1
20241101,115000,1592056785,3960,3960,3960,3960,0
20241101,114900,1592056785,3960,3955,3960,3955,28
20241101,114800,1591946025,3925,3925,3925,3925,0
20241101,114700,1591946025,3925,3960,3960,3925,1034
20241101,114600,1587856590,3955,3955,3955,3955,172
20241101,114500,1587176330,3955,3955,3955,3955,0
20241101,114400,1587176330,3955,3960,3960,3955,32
20241101,114300,1587049760,3965,3960,3970,3960,1229
20241101,114200,1582174325,3970,3960,3970,3915,1574
20241101,114100,1575953510,3965,3975,3975,3965,467
20241101,114000,1574101480,3975,3970,3975,3970,5
20241101,113900,1574081610,3965,3960,3995,3960,1595
20241101,113800,1567735725,3960,3915,3960,3915,1369
20241101,113700,1562354100,3910,3930,3930,3910,101
20241101,113600,1561957210,3920,3910,3920,3910,79
20241101,113500,1561647925,3905,3915,3915,3905,25
20241101,113400,1561550130,3880,3910,3910,3880,267
20241101,113300,1560506970,3910,3900,3910,3900,964
20241101,113200,1556744705,3900,3900,3900,3900,2
20241101,113100,1556736905,3895,3895,3895,3895,20
20241101,113000,1556659005,3890,3890,3890,3890,215
20241101,112900,1555822655,3895,3895,3895,3895,1
20241101,112800,1555818760,3895,3895,3895,3895,229
20241101,112700,1554926805,3885,3895,3895,3885,130
20241101,112600,1554420465,3895,3900,3900,3895,506
20241101,112500,1552449585,3880,3880,3880,3880,17
20241101,112400,1552383625,3905,3905,3905,3905,30
20241101,112300,1552266475,3915,3895,3915,3885,391
20241101,112200,1550746235,3920,3900,3920,3895,802
20241101,112100,1547619620,3930,3930,3930,3930,9
20241101,112000,1547584250,3930,3930,3930,3900,244
20241101,111900,1546632590,3840,3915,3935,3835,6008
20241101,111800,1523305010,3915,3915,3915,3905,522
20241101,111700,1521261540,3905,3935,3935,3905,959
20241101,111600,1517488175,3935,3960,3960,3935,3099
20241101,111500,1505266335,3965,3910,3970,3910,2462
20241101,111400,1495555395,3930,3885,3930,3880,822
20241101,111300,1492352015,3880,3865,3880,3865,383
20241101,111200,1490871045,3865,3855,3865,3855,1509
20241101,111100,1485040490,3840,3850,3850,3840,295
20241101,111000,1483907670,3840,3835,3840,3835,176
20241101,110900,1483232060,3835,3835,3835,3835,5
20241101,110800,1483212885,3840,3835,3840,3835,52
20241101,110700,1483013455,3840,3840,3840,3840,6
20241101,110600,1482990415,3835,3815,3835,3815,449
20241101,110500,1481276710,3835,3830,3835,3805,302
20241101,110400,1480122785,3840,3835,3840,3835,246
20241101,110300,1479178830,3830,3810,3830,3810,1700
20241101,110200,1472680470,3810,3795,3810,3795,3
20241101,110100,1472669055,3810,3790,3810,3790,5
20241101,110000,1472650045,3815,3790,3815,3790,111
20241101,105900,1472226825,3790,3805,3805,3790,584
20241101,105800,1470013085,3790,3815,3815,3785,10
20241101,105700,1469975120,3785,3795,3825,3785,1686
20241101,105600,1463585805,3790,3800,3800,3785,1500
20241101,105500,1457902260,3800,3830,3830,3800,72
20241101,105400,1457627815,3835,3835,3835,3835,215
20241101,105300,1456803290,3835,3820,3835,3820,2966
20241101,105200,1445439015,3820,3835,3840,3780,11435
20241101,105100,1401875790,3840,3860,3860,3840,2252
20241101,105000,1393209650,3885,3885,3885,3885,3
20241101,104900,1393197995,3860,3890,3890,3860,12
20241101,104800,1393151555,3890,3875,3890,3855,824
20241101,104700,1389964425,3880,3895,3895,3880,1500
20241101,104600,1384123155,3900,3900,3900,3900,0
20241101,104500,1384123155,3900,3900,3900,3900,42
20241101,104400,1383959355,3880,3900,3900,3880,350
20241101,104300,1382599225,3900,3890,3900,3890,147
20241101,104200,1382026295,3900,3900,3900,3900,3
20241101,104100,1382014595,3880,3880,3880,3880,0
20241101,104000,1382014595,3880,3885,3900,3880,461
20241101,103900,1380224465,3890,3900,3900,3890,2767
20241101,103800,1369435795,3900,3900,3900,3900,486
20241101,103700,1367540395,3900,3880,3900,3880,42
20241101,103600,1367377365,3875,3875,3875,3875,0
20241101,103500,1367377365,3875,3875,3875,3875,3
20241101,103400,1367365740,3895,3875,3895,3875,142
20241101,103300,1366814940,3890,3890,3890,3890,1
20241101,103200,1366811050,3895,3885,3900,3880,195
20241101,103100,1366054295,3895,3890,3895,3890,5
20241101,103000,1366034840,3895,3895,3895,3895,1
20241101,102900,1366030945,3900,3900,3900,3900,5
20241101,102800,1366011445,3900,3900,3900,3900,34
20241101,102700,1365878845,3900,3860,3900,3860,625
20241101,102600,1363466005,3860,3860,3860,3855,2505
20241101,102500,1353796730,3860,3870,3870,3860,1072
20241101,102400,1349657290,3890,3885,3890,3885,29
20241101,102300,1349544615,3895,3890,3895,3890,102
20241101,102200,1349147335,3900,3905,3905,3860,776
20241101,102100,1346150705,3870,3905,3905,3870,326
20241101,102000,1344885745,3905,3910,3910,3905,328
20241101,101900,1343604770,3910,3870,3910,3870,601
20241101,101800,1341254900,3870,3855,3870,3840,4683
20241101,101700,1323218280,3855,3910,3910,3855,7270
20241101,101600,1294952425,3930,3905,3930,3905,744
20241101,101500,1292042600,3905,3910,3925,3900,1961
20241101,101400,1284387860,3910,3930,3930,3910,331
20241101,101300,1283093280,3910,3960,3960,3910,2516
20241101,101200,1273241625,3960,3960,3960,3960,102
20241101,101100,1272837705,3960,3925,3960,3925,1052
20241101,101000,1268706785,3925,3930,3960,3925,225
20241101,100900,1267822625,3930,3930,3960,3930,38
20241101,100800,1267673225,3930,3970,3970,3925,859
20241101,100700,1264277540,3965,3980,3980,3965,125
20241101,100600,1263781660,3960,3955,3990,3955,601
20241101,100500,1261402115,3935,3945,3950,3925,411
20241101,100400,1259783675,3920,3935,3940,3920,208
20241101,100300,1258967235,3925,3930,3930,3925,150
20241101,100200,1258378285,3955,3940,3955,3925,1315
20241101,100100,1253208500,3935,3955,3955,3935,1697
20241101,100000,1246501600,3960,3980,3980,3960,1176
20241101,095900,1241835340,3975,3980,3980,3975,1512
20241101,095800,1235823490,3980,3980,3980,3975,585
20241101,095700,1233497660,3980,3995,3995,3980,588
20241101,095600,1231156295,4000,4000,4010,4000,715
20241101,095500,1228292275,4020,3990,4020,3990,1068
20241101,095400,1224010025,3990,4000,4000,3985,52
20241101,095300,1223802340,4000,3985,4000,3980,64
20241101,095200,1223547300,3985,4010,4015,3985,79
20241101,095100,1223230670,3985,3985,4000,3980,6121
20241101,095000,1198781575,3985,4015,4030,3985,7150
20241101,094900,1170159280,4030,4030,4030,4015,781
20241101,094800,1167011865,4040,4035,4040,4015,1965
20241101,094700,1159096575,4030,4035,4040,4030,302
20241101,094600,1157878200,4040,4040,4040,4020,91
20241101,094500,1157511070,4040,4025,4050,4020,1206
20241101,094400,1152652505,4050,4050,4055,4025,1457
20241101,094300,1146781570,4060,4065,4065,4050,1094
20241101,094200,1142337370,4065,4040,4065,4035,1411
20241101,094100,1136621330,4045,4030,4055,4015,2685
20241101,094000,1125797540,4010,4055,4055,4010,8257
20241101,093900,1092570695,4055,4085,4090,4055,4182
20241101,093800,1075527910,4080,4020,4090,4020,10680
20241101,093700,1032080205,4020,4020,4040,4005,847
20241101,093600,1028668660,4015,4025,4025,3985,1668
20241101,093500,1021993790,4020,4040,4040,4020,1178
20241101,093400,1017251265,4040,3995,4040,3995,833
20241101,093300,1013903340,3995,4010,4035,3985,1573
20241101,093200,1007599610,4010,4035,4060,4010,17437
20241101,093100,937138750,4050,4010,4070,4000,9598
20241101,093000,898279865,4010,4010,4050,3995,7631
20241101,092900,867579690,4010,3945,4010,3945,4857
20241101,092800,848205345,3950,3910,3950,3910,1890
20241101,092700,840751785,3910,3905,3930,3905,2340
20241101,092600,831586920,3900,3930,3960,3900,7412
20241101,092500,802554895,3930,3960,3960,3930,1356
20241101,092400,797219065,3960,3965,3970,3925,1494
20241101,092300,791313305,3965,3940,3975,3940,1496
20241101,092200,785391345,3950,3945,3975,3945,949
20241101,092100,781630610,3945,3980,3980,3945,1865
20241101,092000,774229720,3965,3960,3980,3950,240
20241101,091900,773279345,3970,3935,3990,3935,3898
20241101,091800,757805355,3920,3920,3935,3905,3618
20241101,091700,743625030,3940,3980,3990,3920,11045
20241101,091600,700062665,3990,3990,4005,3960,14722
20241101,091500,641472005,3990,4010,4045,3990,5704
20241101,091400,618549245,4040,4040,4065,4000,6535
20241101,091300,592274070,4050,4095,4095,4050,11724
20241101,091200,544477570,4095,4000,4130,3990,22947
20241101,091100,451459245,4010,4010,4020,3990,8239
20241101,091000,418448095,4010,3965,4020,3945,7552
20241101,090900,388299695,3965,3960,3975,3935,6086
20241101,090800,364261435,3975,3945,3975,3945,15290
20241101,090700,303675735,3950,3990,4040,3950,13165
20241101,090600,250968955,4000,4030,4075,3910,38343
20241101,090500,97474350,4090,4090,4090,4090,0
20241101,090400,97474350,4090,3855,4090,3855,14344
20241101,090300,40393760,3890,3795,3895,3775,4901
20241101,090200,21601320,3785,3725,3785,3725,4275
20241101,090100,5483265,3760,3725,3760,3725,582
20241101,090000,3295130,3725,3720,3725,3720,806